Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 49.99 | 50.63 | 49.75 | 49.83 | 26,450,848 | -1.26(-2.47%) |
Jan 30, 2014 | 52.21 | 52.27 | 50.03 | 51.09 | 21,618,660 | +0.87(+1.73%) |
Jan 29, 2014 | 50.68 | 51.06 | 50.07 | 50.22 | 18,156,610 | -0.89(-1.74%) |
Jan 28, 2014 | 50.33 | 51.43 | 50.28 | 51.11 | 19,276,852 | +1.10(+2.19%) |
Jan 27, 2014 | 51.36 | 51.36 | 49.76 | 50.01 | 21,033,866 | -1.16(-2.27%) |
Jan 24, 2014 | 52.36 | 52.49 | 51.17 | 51.17 | 17,396,488 | -1.62(-3.07%) |
Jan 23, 2014 | 53.58 | 53.74 | 52.66 | 52.79 | 14,766,542 | -1.10(-2.03%) |
Jan 22, 2014 | 53.75 | 54.08 | 53.59 | 53.89 | 7,840,271 | +0.25(+0.46%) |
Jan 21, 2014 | 54.21 | 54.47 | 53.39 | 53.64 | 21,346,840 | -0.06(-0.11%) |
Jan 17, 2014 | 51.36 | 53.70 | 53.70 | 53.70 | 165,782,784 | +2.41(+4.69%) |
Jan 16, 2014 | 51.62 | 51.75 | 51.18 | 51.29 | 14,602,772 | -0.46(-0.89%) |
Jan 15, 2014 | 51.50 | 52.02 | 51.31 | 51.75 | 12,197,131 | +0.26(+0.50%) |
Jan 14, 2014 | 50.59 | 51.50 | 50.57 | 51.50 | 11,727,748 | +0.87(+1.71%) |
Jan 13, 2014 | 51.35 | 51.85 | 50.56 | 50.63 | 14,648,151 | -0.52(-1.01%) |
Jan 10, 2014 | 51.31 | 51.52 | 50.89 | 51.15 | 6,951,036 | -0.18(-0.35%) |
Jan 09, 2014 | 51.71 | 51.93 | 51.27 | 51.33 | 9,063,227 | -0.07(-0.14%) |
Jan 08, 2014 | 51.21 | 51.58 | 51.03 | 51.40 | 9,151,102 | +0.16(+0.32%) |
Jan 07, 2014 | 51.06 | 51.37 | 50.99 | 51.23 | 8,839,247 | +0.39(+0.76%) |
Jan 06, 2014 | 51.16 | 51.42 | 50.79 | 50.85 | 9,266,644 | -0.31(-0.60%) |
Jan 03, 2014 | 51.29 | 51.46 | 50.94 | 51.15 | 8,441,474 | +0.03(+0.07%) |
Jan 02, 2014 | 51.24 | 51.35 | 50.77 | 51.12 | 11,507,780 | -0.39(-0.75%) |
Dec 31, 2013 | 51.24 | 51.50 | 51.50 | 51.50 | 27,879,788 | +0.41(+0.80%) |
Dec 30, 2013 | 51.02 | 51.26 | 50.82 | 51.09 | 6,420,198 | +0.29(+0.56%) |
Dec 27, 2013 | 51.12 | 51.21 | 50.69 | 50.81 | 5,667,054 | -0.12(-0.24%) |
Dec 26, 2013 | 50.65 | 50.94 | 50.65 | 50.93 | 5,294,833 | +0.34(+0.67%) |
Dec 24, 2013 | 50.53 | 50.79 | 50.20 | 50.59 | 5,628,838 | +0.16(+0.32%) |
Dec 23, 2013 | 50.19 | 50.61 | 50.09 | 50.43 | 8,640,270 | +0.48(+0.95%) |
Dec 20, 2013 | 50.10 | 50.47 | 49.94 | 49.95 | 25,149,156 | -0.03(-0.05%) |
Dec 19, 2013 | 49.62 | 50.39 | 49.62 | 49.98 | 14,336,694 | +0.17(+0.34%) |
Dec 18, 2013 | 49.29 | 49.84 | 48.57 | 49.81 | 17,445,482 | +0.49(+0.98%) |
Dec 17, 2013 | 48.29 | 49.45 | 48.07 | 49.32 | 22,307,726 | +1.27(+2.65%) |
Dec 16, 2013 | 48.12 | 48.70 | 47.94 | 48.05 | 15,905,838 | +0.09(+0.19%) |
Dec 13, 2013 | 47.30 | 48.11 | 47.17 | 47.96 | 19,117,586 | +0.91(+1.93%) |
Dec 12, 2013 | 47.41 | 47.57 | 46.84 | 47.05 | 12,385,290 | -0.51(-1.08%) |
Dec 11, 2013 | 46.49 | 48.09 | 46.49 | 47.57 | 43,555,516 | +1.44(+3.12%) |
Dec 10, 2013 | 46.47 | 46.65 | 46.13 | 46.13 | 16,898,648 | -0.50(-1.07%) |
Dec 09, 2013 | 46.67 | 46.88 | 46.57 | 46.63 | 13,690,980 | -0.06(-0.14%) |
Dec 06, 2013 | 47.11 | 47.15 | 46.49 | 46.69 | 9,846,229 | +0.04(+0.08%) |
Dec 05, 2013 | 46.77 | 46.94 | 46.61 | 46.65 | 14,326,196 | -0.24(-0.51%) |
Dec 04, 2013 | 46.67 | 47.03 | 46.51 | 46.89 | 12,688,710 | +0.23(+0.49%) |
Dec 03, 2013 | 46.24 | 46.86 | 46.24 | 46.66 | 18,374,374 | -0.78(-1.65%) |
Dec 02, 2013 | 47.21 | 47.76 | 47.21 | 47.45 | 9,214,848 | +0.39(+0.82%) |
Nov 29, 2013 | 47.30 | 47.43 | 47.06 | 47.06 | 4,473,780 | -0.12(-0.26%) |
Nov 27, 2013 | 47.07 | 47.38 | 46.96 | 47.18 | 6,419,904 | +0.11(+0.23%) |
Nov 26, 2013 | 46.87 | 47.09 | 46.63 | 47.07 | 12,131,279 | +0.37(+0.79%) |
Nov 25, 2013 | 46.84 | 46.87 | 46.56 | 46.70 | 7,287,401 | -0.04(-0.09%) |
Nov 22, 2013 | 46.65 | 46.80 | 46.22 | 46.75 | 8,811,096 | +0.12(+0.25%) |
Nov 21, 2013 | 46.09 | 46.72 | 45.67 | 46.63 | 13,809,704 | +0.81(+1.76%) |
Nov 20, 2013 | 45.75 | 46.30 | 45.72 | 45.82 | 11,021,972 | +0.17(+0.37%) |
Nov 19, 2013 | 46.34 | 46.35 | 45.52 | 45.65 | 15,622,690 | -0.58(-1.26%) |
Nov 18, 2013 | 46.72 | 46.89 | 46.09 | 46.24 | 17,702,944 | -0.49(-1.04%) |
Nov 15, 2013 | 46.20 | 46.85 | 46.20 | 46.72 | 13,393,825 | +0.43(+0.92%) |
Nov 14, 2013 | 46.24 | 46.31 | 45.97 | 46.29 | 11,790,456 | +0.53(+1.15%) |
Nov 12, 2013 | 45.89 | 45.98 | 45.44 | 45.77 | 9,765,535 | -0.23(-0.50%) |
Nov 11, 2013 | 45.85 | 46.09 | 45.75 | 46.00 | 9,081,523 | +0.23(+0.49%) |
Nov 08, 2013 | 45.19 | 45.81 | 45.19 | 45.77 | 12,414,492 | +0.51(+1.12%) |
Nov 07, 2013 | 46.16 | 46.25 | 45.27 | 45.27 | 11,732,091 | -0.67(-1.47%) |
Nov 06, 2013 | 45.87 | 46.21 | 45.56 | 45.94 | 9,616,337 | +0.38(+0.84%) |
Nov 05, 2013 | 45.10 | 45.70 | 45.01 | 45.56 | 11,958,942 | +0.22(+0.48%) |
Nov 04, 2013 | 46.09 | 46.17 | 45.29 | 45.34 | 12,003,625 | -0.63(-1.38%) |