Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.81 | 53.95 | 52.69 | 53.62 | 1,804,574 | +0.21(+0.39%) |
Jan 30, 2014 | 53.10 | 53.78 | 51.81 | 53.42 | 3,298,421 | +1.57(+3.03%) |
Jan 29, 2014 | 52.19 | 52.39 | 51.67 | 51.84 | 2,178,579 | -0.76(-1.44%) |
Jan 28, 2014 | 52.32 | 52.70 | 52.22 | 52.60 | 1,846,428 | +0.34(+0.64%) |
Jan 27, 2014 | 52.50 | 52.75 | 51.79 | 52.26 | 1,540,134 | -0.12(-0.23%) |
Jan 24, 2014 | 52.87 | 52.87 | 51.97 | 52.39 | 1,686,630 | -0.74(-1.40%) |
Jan 23, 2014 | 53.37 | 53.62 | 52.57 | 53.13 | 1,661,343 | -0.52(-0.98%) |
Jan 22, 2014 | 53.17 | 53.66 | 52.66 | 53.65 | 1,500,473 | +0.51(+0.96%) |
Jan 21, 2014 | 52.68 | 53.24 | 52.52 | 53.14 | 1,878,470 | +0.97(+1.87%) |
Jan 17, 2014 | 51.91 | 52.17 | 52.17 | 52.17 | 1,429,060 | +0.46(+0.90%) |
Jan 16, 2014 | 51.84 | 52.25 | 51.28 | 51.70 | 1,122,480 | -0.05(-0.11%) |
Jan 15, 2014 | 51.90 | 52.02 | 51.61 | 51.76 | 1,392,719 | -0.14(-0.27%) |
Jan 14, 2014 | 51.14 | 52.14 | 51.14 | 51.90 | 1,613,447 | +0.92(+1.80%) |
Jan 13, 2014 | 51.85 | 52.19 | 50.69 | 50.98 | 2,745,044 | -1.13(-2.16%) |
Jan 10, 2014 | 51.66 | 52.54 | 51.59 | 52.11 | 2,236,579 | +0.38(+0.74%) |
Jan 09, 2014 | 51.73 | 51.79 | 51.39 | 51.72 | 2,009,238 | +0.29(+0.56%) |
Jan 08, 2014 | 51.54 | 52.08 | 51.17 | 51.44 | 3,203,179 | +0.53(+1.04%) |
Jan 07, 2014 | 49.60 | 50.92 | 49.54 | 50.91 | 2,548,680 | +0.99(+1.99%) |
Jan 06, 2014 | 50.29 | 50.57 | 49.82 | 49.91 | 1,590,195 | -0.67(-1.32%) |
Jan 03, 2014 | 50.30 | 50.99 | 50.14 | 50.58 | 1,225,880 | +0.49(+0.97%) |
Jan 02, 2014 | 51.13 | 51.33 | 49.96 | 50.10 | 1,564,380 | -1.11(-2.18%) |
Dec 31, 2013 | 51.21 | 51.21 | 51.21 | 51.21 | 954,895 | +0.03(+0.06%) |
Dec 30, 2013 | 51.18 | 51.49 | 50.75 | 51.18 | 1,336,706 | +0.04(+0.08%) |
Dec 27, 2013 | 50.64 | 51.26 | 50.57 | 51.14 | 1,540,217 | +0.50(+0.99%) |
Dec 26, 2013 | 50.68 | 50.82 | 50.33 | 50.64 | 686,638 | +0.07(+0.13%) |
Dec 24, 2013 | 49.54 | 50.88 | 49.54 | 50.57 | 823,712 | +0.91(+1.84%) |
Dec 23, 2013 | 50.35 | 50.37 | 49.60 | 49.66 | 1,000,291 | -0.30(-0.61%) |
Dec 20, 2013 | 49.72 | 50.19 | 49.55 | 49.96 | 2,543,968 | +0.22(+0.44%) |
Dec 19, 2013 | 49.67 | 49.86 | 49.14 | 49.74 | 1,237,970 | +0.09(+0.18%) |
Dec 18, 2013 | 49.44 | 49.71 | 48.74 | 49.65 | 1,940,295 | +0.41(+0.84%) |
Dec 17, 2013 | 49.41 | 49.49 | 48.77 | 49.24 | 1,375,836 | -0.26(-0.52%) |
Dec 16, 2013 | 48.96 | 49.57 | 48.86 | 49.49 | 2,052,502 | +1.06(+2.19%) |
Dec 13, 2013 | 48.57 | 48.74 | 47.89 | 48.43 | 1,598,857 | -0.18(-0.36%) |
Dec 12, 2013 | 47.85 | 49.13 | 47.82 | 48.61 | 2,216,969 | +0.85(+1.77%) |
Dec 11, 2013 | 48.57 | 48.62 | 47.62 | 47.76 | 1,655,187 | -0.56(-1.16%) |
Dec 10, 2013 | 48.55 | 49.35 | 48.24 | 48.32 | 2,014,542 | -0.09(-0.19%) |
Dec 09, 2013 | 48.62 | 49.06 | 48.15 | 48.42 | 1,869,983 | -0.21(-0.43%) |
Dec 06, 2013 | 49.55 | 49.55 | 48.43 | 48.62 | 1,295,131 | -0.24(-0.50%) |
Dec 05, 2013 | 49.33 | 49.33 | 48.52 | 48.87 | 1,924,853 | -0.45(-0.91%) |
Dec 04, 2013 | 48.57 | 49.39 | 48.06 | 49.32 | 2,596,889 | +0.79(+1.63%) |
Dec 03, 2013 | 47.55 | 48.62 | 47.33 | 48.52 | 2,405,556 | +0.99(+2.08%) |
Dec 02, 2013 | 47.08 | 48.21 | 46.51 | 47.54 | 1,771,318 | +0.64(+1.36%) |
Nov 29, 2013 | 47.06 | 47.31 | 46.48 | 46.90 | 533,428 | -0.21(-0.45%) |
Nov 27, 2013 | 47.83 | 47.92 | 46.56 | 47.11 | 1,243,325 | -0.83(-1.74%) |
Nov 26, 2013 | 46.95 | 47.99 | 46.95 | 47.95 | 2,248,842 | +0.90(+1.92%) |
Nov 25, 2013 | 47.97 | 48.09 | 46.75 | 47.04 | 2,037,497 | -1.05(-2.19%) |
Nov 22, 2013 | 48.50 | 48.50 | 47.93 | 48.10 | 1,564,602 | -0.02(-0.04%) |
Nov 21, 2013 | 48.18 | 48.31 | 47.76 | 48.12 | 1,442,524 | +0.09(+0.19%) |
Nov 20, 2013 | 48.10 | 48.32 | 47.81 | 48.03 | 1,390,176 | +0.18(+0.38%) |
Nov 19, 2013 | 47.97 | 48.31 | 47.27 | 47.84 | 2,233,939 | -0.15(-0.32%) |
Nov 18, 2013 | 48.38 | 48.46 | 47.63 | 47.99 | 1,990,394 | -0.29(-0.59%) |
Nov 15, 2013 | 48.17 | 48.43 | 47.59 | 48.28 | 2,431,830 | +0.74(+1.55%) |
Nov 14, 2013 | 47.63 | 47.81 | 46.73 | 47.54 | 2,202,304 | +0.67(+1.43%) |
Nov 13, 2013 | 46.16 | 46.98 | 45.78 | 46.87 | 2,293,753 | +0.45(+0.97%) |
Nov 12, 2013 | 47.49 | 47.49 | 46.24 | 46.42 | 1,789,297 | -1.00(-2.12%) |
Nov 11, 2013 | 47.29 | 47.61 | 47.09 | 47.43 | 1,783,986 | +0.22(+0.46%) |
Nov 08, 2013 | 46.04 | 47.24 | 45.83 | 47.21 | 1,667,521 | +1.42(+3.11%) |
Nov 07, 2013 | 47.26 | 47.33 | 45.57 | 45.79 | 2,120,640 | -1.20(-2.55%) |
Nov 06, 2013 | 47.37 | 47.51 | 46.62 | 46.99 | 1,169,050 | -0.08(-0.17%) |
Nov 05, 2013 | 46.84 | 47.15 | 46.42 | 47.06 | 1,151,562 | -0.04(-0.09%) |
Nov 04, 2013 | 47.07 | 47.20 | 46.80 | 47.11 | 1,115,978 | +0.25(+0.54%) |