Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.79 | 53.93 | 52.67 | 53.60 | 1,805,296 | +0.21(+0.39%) |
Jan 30, 2014 | 53.08 | 53.76 | 51.79 | 53.39 | 3,299,741 | +1.57(+3.03%) |
Jan 29, 2014 | 52.16 | 52.37 | 51.65 | 51.82 | 2,179,451 | -0.76(-1.44%) |
Jan 28, 2014 | 52.30 | 52.68 | 52.19 | 52.58 | 1,847,166 | +0.33(+0.64%) |
Jan 27, 2014 | 52.48 | 52.72 | 51.77 | 52.24 | 1,540,750 | -0.12(-0.23%) |
Jan 24, 2014 | 52.85 | 52.85 | 51.95 | 52.37 | 1,687,305 | -0.74(-1.40%) |
Jan 23, 2014 | 53.35 | 53.60 | 52.55 | 53.11 | 1,662,007 | -0.52(-0.98%) |
Jan 22, 2014 | 53.15 | 53.64 | 52.64 | 53.63 | 1,501,074 | +0.51(+0.96%) |
Jan 21, 2014 | 52.66 | 53.22 | 52.50 | 53.12 | 1,879,221 | +0.97(+1.87%) |
Jan 17, 2014 | 51.88 | 52.15 | 52.15 | 52.15 | 1,429,631 | +0.46(+0.90%) |
Jan 16, 2014 | 51.82 | 52.23 | 51.26 | 51.68 | 1,122,929 | -0.05(-0.11%) |
Jan 15, 2014 | 51.88 | 52.00 | 51.59 | 51.74 | 1,393,276 | -0.14(-0.27%) |
Jan 14, 2014 | 51.12 | 52.12 | 51.12 | 51.88 | 1,614,092 | +0.92(+1.80%) |
Jan 13, 2014 | 51.83 | 52.17 | 50.67 | 50.96 | 2,746,143 | -1.13(-2.16%) |
Jan 10, 2014 | 51.63 | 52.52 | 51.57 | 52.09 | 2,237,474 | +0.38(+0.74%) |
Jan 09, 2014 | 51.71 | 51.77 | 51.37 | 51.70 | 2,010,042 | +0.29(+0.56%) |
Jan 08, 2014 | 51.52 | 52.06 | 51.15 | 51.42 | 3,204,461 | +0.53(+1.04%) |
Jan 07, 2014 | 49.58 | 50.90 | 49.52 | 50.89 | 2,549,700 | +0.99(+1.99%) |
Jan 06, 2014 | 50.27 | 50.54 | 49.80 | 49.89 | 1,590,831 | -0.67(-1.32%) |
Jan 03, 2014 | 50.28 | 50.97 | 50.12 | 50.56 | 1,226,370 | +0.49(+0.97%) |
Jan 02, 2014 | 51.11 | 51.31 | 49.94 | 50.08 | 1,565,006 | -1.11(-2.18%) |
Dec 31, 2013 | 51.19 | 51.19 | 51.19 | 51.19 | 955,277 | +0.03(+0.06%) |
Dec 30, 2013 | 51.16 | 51.47 | 50.73 | 51.16 | 1,337,241 | +0.04(+0.08%) |
Dec 27, 2013 | 50.62 | 51.24 | 50.54 | 51.12 | 1,540,834 | +0.50(+0.99%) |
Dec 26, 2013 | 50.66 | 50.80 | 50.31 | 50.62 | 686,913 | +0.07(+0.13%) |
Dec 24, 2013 | 49.52 | 50.86 | 49.52 | 50.55 | 824,042 | +0.91(+1.84%) |
Dec 23, 2013 | 50.33 | 50.35 | 49.58 | 49.64 | 1,000,691 | -0.30(-0.61%) |
Dec 20, 2013 | 49.70 | 50.17 | 49.53 | 49.94 | 2,544,986 | +0.22(+0.44%) |
Dec 19, 2013 | 49.65 | 49.84 | 49.12 | 49.72 | 1,238,466 | +0.09(+0.18%) |
Dec 18, 2013 | 49.42 | 49.69 | 48.72 | 49.63 | 1,941,071 | +0.41(+0.84%) |
Dec 17, 2013 | 49.39 | 49.47 | 48.76 | 49.22 | 1,376,387 | -0.26(-0.52%) |
Dec 16, 2013 | 48.94 | 49.55 | 48.84 | 49.47 | 2,053,323 | +1.06(+2.19%) |
Dec 13, 2013 | 48.55 | 48.72 | 47.87 | 48.41 | 1,599,497 | -0.18(-0.36%) |
Dec 12, 2013 | 47.84 | 49.11 | 47.81 | 48.59 | 2,217,856 | +0.85(+1.77%) |
Dec 11, 2013 | 48.55 | 48.60 | 47.60 | 47.74 | 1,655,850 | -0.56(-1.16%) |
Dec 10, 2013 | 48.53 | 49.33 | 48.22 | 48.30 | 2,015,349 | -0.09(-0.19%) |
Dec 09, 2013 | 48.60 | 49.04 | 48.13 | 48.40 | 1,870,731 | -0.21(-0.43%) |
Dec 06, 2013 | 49.53 | 49.53 | 48.41 | 48.60 | 1,295,649 | -0.24(-0.50%) |
Dec 05, 2013 | 49.32 | 49.32 | 48.50 | 48.85 | 1,925,624 | -0.45(-0.91%) |
Dec 04, 2013 | 48.55 | 49.37 | 48.04 | 49.30 | 2,597,928 | +0.79(+1.63%) |
Dec 03, 2013 | 47.53 | 48.60 | 47.31 | 48.51 | 2,406,518 | +0.99(+2.08%) |
Dec 02, 2013 | 47.06 | 48.19 | 46.49 | 47.52 | 1,772,027 | +0.64(+1.36%) |
Nov 29, 2013 | 47.04 | 47.29 | 46.46 | 46.88 | 533,641 | -0.21(-0.45%) |
Nov 27, 2013 | 47.81 | 47.90 | 46.54 | 47.09 | 1,243,822 | -0.83(-1.74%) |
Nov 26, 2013 | 46.93 | 47.97 | 46.93 | 47.93 | 2,249,742 | +0.90(+1.92%) |
Nov 25, 2013 | 47.95 | 48.07 | 46.73 | 47.03 | 2,038,312 | -1.05(-2.19%) |
Nov 22, 2013 | 48.48 | 48.48 | 47.91 | 48.08 | 1,565,228 | -0.02(-0.04%) |
Nov 21, 2013 | 48.16 | 48.29 | 47.74 | 48.10 | 1,443,102 | +0.09(+0.19%) |
Nov 20, 2013 | 48.09 | 48.30 | 47.79 | 48.01 | 1,390,732 | +0.18(+0.38%) |
Nov 19, 2013 | 47.95 | 48.29 | 47.25 | 47.82 | 2,234,833 | -0.15(-0.32%) |
Nov 18, 2013 | 48.37 | 48.44 | 47.61 | 47.98 | 1,991,191 | -0.29(-0.59%) |
Nov 15, 2013 | 48.15 | 48.41 | 47.57 | 48.26 | 2,432,803 | +0.74(+1.55%) |
Nov 14, 2013 | 47.61 | 47.79 | 46.71 | 47.53 | 2,203,185 | +0.67(+1.43%) |
Nov 13, 2013 | 46.14 | 46.97 | 45.77 | 46.86 | 2,294,670 | +0.45(+0.97%) |
Nov 12, 2013 | 47.48 | 47.48 | 46.22 | 46.40 | 1,790,013 | -1.00(-2.12%) |
Nov 11, 2013 | 47.27 | 47.59 | 47.07 | 47.41 | 1,784,700 | +0.22(+0.46%) |
Nov 08, 2013 | 46.02 | 47.22 | 45.81 | 47.19 | 1,668,188 | +1.42(+3.11%) |
Nov 07, 2013 | 47.24 | 47.31 | 45.55 | 45.77 | 2,121,488 | -1.20(-2.55%) |
Nov 06, 2013 | 47.35 | 47.49 | 46.60 | 46.97 | 1,169,518 | -0.08(-0.17%) |
Nov 05, 2013 | 46.82 | 47.13 | 46.40 | 47.05 | 1,152,023 | -0.04(-0.09%) |
Nov 04, 2013 | 47.05 | 47.18 | 46.79 | 47.09 | 1,116,425 | +0.25(+0.54%) |