Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.08 | 51.09 | 50.29 | 50.70 | 3,415,717 | -0.70(-1.36%) |
Jan 30, 2014 | 51.25 | 51.72 | 50.34 | 51.40 | 5,214,735 | +1.87(+3.78%) |
Jan 29, 2014 | 49.76 | 50.13 | 49.24 | 49.53 | 3,550,047 | -0.70(-1.39%) |
Jan 28, 2014 | 48.80 | 50.28 | 48.80 | 50.23 | 4,053,567 | +1.59(+3.26%) |
Jan 27, 2014 | 48.78 | 49.18 | 48.54 | 48.65 | 3,498,800 | -0.12(-0.24%) |
Jan 24, 2014 | 49.67 | 49.85 | 48.72 | 48.77 | 3,858,397 | -1.15(-2.30%) |
Jan 23, 2014 | 50.35 | 50.57 | 49.73 | 49.91 | 3,531,024 | -0.74(-1.46%) |
Jan 22, 2014 | 50.84 | 50.86 | 50.14 | 50.65 | 4,181,094 | -0.04(-0.07%) |
Jan 21, 2014 | 51.04 | 51.10 | 50.38 | 50.69 | 2,950,541 | +0.24(+0.47%) |
Jan 17, 2014 | 50.75 | 50.45 | 50.45 | 50.45 | 5,073,263 | -0.19(-0.38%) |
Jan 16, 2014 | 50.62 | 50.82 | 50.49 | 50.64 | 2,127,878 | +0.02(+0.04%) |
Jan 15, 2014 | 50.84 | 50.91 | 50.36 | 50.62 | 3,106,923 | -0.22(-0.43%) |
Jan 14, 2014 | 50.70 | 50.91 | 50.39 | 50.84 | 2,663,247 | +0.19(+0.37%) |
Jan 13, 2014 | 51.81 | 51.81 | 50.42 | 50.65 | 3,569,267 | -1.02(-1.98%) |
Jan 10, 2014 | 50.97 | 51.69 | 50.58 | 51.67 | 4,605,304 | +0.85(+1.67%) |
Jan 09, 2014 | 50.21 | 51.33 | 49.97 | 50.82 | 5,129,300 | +0.86(+1.72%) |
Jan 08, 2014 | 49.32 | 50.07 | 49.16 | 49.97 | 4,833,219 | -0.39(-0.77%) |
Jan 07, 2014 | 49.82 | 50.57 | 49.76 | 50.35 | 3,020,523 | +0.61(+1.23%) |
Jan 06, 2014 | 49.83 | 50.24 | 49.48 | 49.74 | 2,970,204 | -0.04(-0.09%) |
Jan 03, 2014 | 49.38 | 49.88 | 49.38 | 49.79 | 1,745,593 | +0.49(+1.00%) |
Jan 02, 2014 | 49.53 | 49.68 | 49.13 | 49.29 | 2,156,062 | -0.51(-1.02%) |
Dec 31, 2013 | 50.07 | 49.80 | 49.80 | 49.80 | 1,653,435 | -0.19(-0.39%) |
Dec 30, 2013 | 49.91 | 50.10 | 49.59 | 50.00 | 1,301,473 | +0.17(+0.35%) |
Dec 27, 2013 | 50.11 | 50.26 | 49.70 | 49.82 | 860,880 | -0.25(-0.50%) |
Dec 26, 2013 | 49.81 | 50.20 | 49.81 | 50.07 | 1,232,491 | +0.27(+0.54%) |
Dec 24, 2013 | 49.78 | 49.95 | 49.54 | 49.81 | 556,199 | +0.10(+0.19%) |
Dec 23, 2013 | 49.72 | 49.81 | 49.30 | 49.71 | 2,283,300 | +0.32(+0.65%) |
Dec 20, 2013 | 49.44 | 49.67 | 49.29 | 49.39 | 4,593,754 | -0.16(-0.31%) |
Dec 19, 2013 | 49.41 | 49.60 | 49.18 | 49.55 | 2,870,063 | +0.00(+0.00%) |
Dec 18, 2013 | 48.64 | 49.59 | 48.32 | 49.55 | 3,565,840 | +1.03(+2.13%) |
Dec 17, 2013 | 48.80 | 48.80 | 47.95 | 48.52 | 3,980,420 | -0.18(-0.37%) |
Dec 16, 2013 | 48.93 | 49.12 | 48.54 | 48.69 | 2,803,693 | -0.04(-0.09%) |
Dec 13, 2013 | 49.11 | 49.30 | 48.66 | 48.74 | 2,688,781 | -0.36(-0.74%) |
Dec 12, 2013 | 49.01 | 49.49 | 48.98 | 49.10 | 4,001,486 | -0.04(-0.09%) |
Dec 11, 2013 | 49.58 | 50.16 | 49.03 | 49.15 | 6,026,817 | +0.01(+0.02%) |
Dec 10, 2013 | 47.54 | 50.27 | 47.30 | 49.14 | 11,371,479 | +1.45(+3.03%) |
Dec 09, 2013 | 47.63 | 47.98 | 47.34 | 47.69 | 2,565,609 | +0.25(+0.53%) |
Dec 06, 2013 | 47.30 | 47.63 | 47.18 | 47.44 | 3,494,598 | +0.74(+1.59%) |
Dec 05, 2013 | 46.81 | 47.15 | 46.42 | 46.70 | 6,573,845 | -0.20(-0.43%) |
Dec 04, 2013 | 48.00 | 48.18 | 46.85 | 46.90 | 5,718,009 | -1.14(-2.36%) |
Dec 03, 2013 | 47.69 | 48.09 | 47.49 | 48.03 | 3,099,292 | +0.08(+0.17%) |
Dec 02, 2013 | 47.76 | 48.23 | 47.52 | 47.95 | 2,393,695 | +0.01(+0.03%) |
Nov 29, 2013 | 48.00 | 48.37 | 47.84 | 47.94 | 1,123,302 | +0.10(+0.20%) |
Nov 27, 2013 | 48.20 | 48.45 | 47.48 | 47.84 | 3,291,282 | -0.32(-0.66%) |
Nov 26, 2013 | 48.34 | 48.52 | 48.11 | 48.16 | 3,368,340 | -0.16(-0.32%) |
Nov 25, 2013 | 48.57 | 48.57 | 48.24 | 48.32 | 2,733,954 | +0.07(+0.14%) |
Nov 22, 2013 | 48.47 | 48.57 | 48.03 | 48.25 | 4,422,262 | -0.24(-0.51%) |
Nov 21, 2013 | 48.16 | 48.52 | 47.96 | 48.49 | 3,305,645 | +0.42(+0.88%) |
Nov 20, 2013 | 48.23 | 48.43 | 48.04 | 48.07 | 3,511,621 | -0.12(-0.25%) |
Nov 19, 2013 | 47.91 | 48.23 | 47.77 | 48.19 | 3,598,103 | +0.16(+0.32%) |
Nov 18, 2013 | 48.12 | 48.36 | 47.88 | 48.03 | 3,582,349 | -0.08(-0.17%) |
Nov 15, 2013 | 47.77 | 48.13 | 47.59 | 48.12 | 4,515,094 | +0.24(+0.51%) |
Nov 14, 2013 | 47.42 | 47.91 | 47.05 | 47.87 | 3,961,132 | +0.43(+0.91%) |
Nov 13, 2013 | 46.51 | 47.46 | 46.43 | 47.44 | 4,412,154 | +0.69(+1.48%) |
Nov 12, 2013 | 46.48 | 46.85 | 46.48 | 46.75 | 4,379,359 | +0.03(+0.06%) |
Nov 11, 2013 | 46.12 | 46.73 | 46.09 | 46.72 | 4,102,743 | +0.49(+1.06%) |
Nov 08, 2013 | 45.13 | 46.23 | 45.06 | 46.23 | 4,342,848 | +1.10(+2.43%) |
Nov 07, 2013 | 45.50 | 45.76 | 44.99 | 45.13 | 5,375,270 | -0.32(-0.70%) |
Nov 06, 2013 | 45.61 | 45.95 | 45.16 | 45.45 | 7,889,613 | +0.51(+1.14%) |
Nov 05, 2013 | 45.73 | 45.82 | 44.55 | 44.94 | 9,084,639 | -0.92(-2.01%) |
Nov 04, 2013 | 44.78 | 45.91 | 44.77 | 45.86 | 7,369,722 | +1.15(+2.57%) |