Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.52 | 49.29 | 48.46 | 48.92 | 3,473,968 | -0.47(-0.96%) |
Jan 30, 2014 | 49.05 | 49.50 | 48.76 | 49.39 | 3,782,235 | +0.68(+1.39%) |
Jan 29, 2014 | 48.75 | 49.18 | 48.61 | 48.72 | 4,952,125 | -0.50(-1.01%) |
Jan 28, 2014 | 48.75 | 49.27 | 48.69 | 49.22 | 5,091,758 | +0.61(+1.25%) |
Jan 27, 2014 | 48.38 | 49.00 | 47.96 | 48.61 | 6,013,835 | +0.19(+0.40%) |
Jan 24, 2014 | 49.36 | 49.58 | 48.41 | 48.41 | 7,472,132 | -1.55(-3.10%) |
Jan 23, 2014 | 50.77 | 50.81 | 49.79 | 49.96 | 5,883,044 | -1.19(-2.33%) |
Jan 22, 2014 | 51.63 | 51.66 | 50.82 | 51.16 | 3,981,912 | -0.44(-0.85%) |
Jan 21, 2014 | 51.46 | 51.86 | 51.30 | 51.60 | 3,180,982 | +0.32(+0.62%) |
Jan 17, 2014 | 51.73 | 51.28 | 51.28 | 51.28 | 4,847,944 | -0.62(-1.19%) |
Jan 16, 2014 | 51.71 | 52.15 | 51.59 | 51.89 | 2,788,245 | +0.13(+0.24%) |
Jan 15, 2014 | 51.34 | 51.92 | 51.34 | 51.77 | 2,814,847 | +0.42(+0.82%) |
Jan 14, 2014 | 50.71 | 51.36 | 50.54 | 51.34 | 3,748,192 | +0.86(+1.70%) |
Jan 13, 2014 | 50.76 | 51.40 | 50.39 | 50.48 | 4,744,101 | -0.37(-0.73%) |
Jan 10, 2014 | 50.84 | 51.12 | 50.39 | 50.85 | 4,811,842 | +0.21(+0.41%) |
Jan 09, 2014 | 51.11 | 51.74 | 50.46 | 50.65 | 4,625,629 | -0.21(-0.41%) |
Jan 08, 2014 | 51.08 | 51.18 | 50.63 | 50.85 | 3,720,351 | -0.26(-0.51%) |
Jan 07, 2014 | 51.20 | 51.28 | 50.78 | 51.11 | 4,078,642 | +0.04(+0.07%) |
Jan 06, 2014 | 51.77 | 51.84 | 50.93 | 51.08 | 3,354,607 | -0.39(-0.75%) |
Jan 03, 2014 | 51.65 | 51.86 | 51.37 | 51.46 | 2,202,771 | +0.05(+0.10%) |
Jan 02, 2014 | 51.80 | 51.95 | 51.26 | 51.41 | 2,427,621 | -0.65(-1.25%) |
Dec 31, 2013 | 52.15 | 52.06 | 52.06 | 52.06 | 2,245,434 | -0.06(-0.11%) |
Dec 30, 2013 | 52.08 | 52.42 | 51.99 | 52.12 | 1,540,007 | +0.04(+0.07%) |
Dec 27, 2013 | 52.09 | 52.28 | 51.94 | 52.09 | 1,313,412 | +0.08(+0.16%) |
Dec 26, 2013 | 51.87 | 52.13 | 51.72 | 52.00 | 1,720,295 | +0.25(+0.49%) |
Dec 24, 2013 | 51.54 | 51.81 | 51.40 | 51.75 | 1,133,825 | +0.29(+0.56%) |
Dec 23, 2013 | 51.60 | 51.71 | 51.31 | 51.46 | 2,320,431 | +0.02(+0.04%) |
Dec 20, 2013 | 51.05 | 51.60 | 50.96 | 51.44 | 7,423,987 | +0.50(+0.99%) |
Dec 19, 2013 | 50.42 | 51.04 | 50.19 | 50.94 | 4,624,563 | +0.53(+1.05%) |
Dec 18, 2013 | 49.50 | 50.42 | 48.96 | 50.41 | 3,704,537 | +1.11(+2.24%) |
Dec 17, 2013 | 49.63 | 49.87 | 49.27 | 49.30 | 3,753,494 | -0.32(-0.64%) |
Dec 16, 2013 | 49.35 | 49.97 | 49.13 | 49.62 | 5,249,560 | +0.51(+1.04%) |
Dec 13, 2013 | 49.46 | 49.57 | 49.00 | 49.11 | 3,622,540 | -0.30(-0.62%) |
Dec 12, 2013 | 49.16 | 49.60 | 49.09 | 49.42 | 3,295,575 | +0.16(+0.32%) |
Dec 11, 2013 | 49.99 | 50.10 | 49.12 | 49.26 | 3,984,847 | -0.85(-1.69%) |
Dec 10, 2013 | 50.03 | 50.37 | 49.93 | 50.11 | 3,113,992 | -0.07(-0.15%) |
Dec 09, 2013 | 49.94 | 50.24 | 49.87 | 50.18 | 2,702,720 | +0.34(+0.68%) |
Dec 06, 2013 | 49.46 | 49.93 | 49.34 | 49.84 | 4,075,620 | +0.54(+1.10%) |
Dec 05, 2013 | 49.21 | 49.45 | 48.97 | 49.30 | 2,919,011 | -0.01(-0.02%) |
Dec 04, 2013 | 49.22 | 49.74 | 48.94 | 49.30 | 2,776,872 | -0.18(-0.36%) |
Dec 03, 2013 | 49.45 | 49.73 | 49.17 | 49.48 | 4,704,393 | -0.04(-0.09%) |
Dec 02, 2013 | 49.70 | 49.96 | 49.47 | 49.53 | 3,243,158 | -0.17(-0.34%) |
Nov 29, 2013 | 50.22 | 50.28 | 49.67 | 49.70 | 1,452,280 | -0.39(-0.78%) |
Nov 27, 2013 | 49.97 | 50.16 | 49.90 | 50.09 | 1,776,562 | +0.21(+0.42%) |
Nov 26, 2013 | 49.71 | 50.19 | 49.71 | 49.88 | 2,702,887 | +0.18(+0.36%) |
Nov 25, 2013 | 50.62 | 50.62 | 49.58 | 49.70 | 4,861,443 | -0.74(-1.47%) |
Nov 22, 2013 | 50.34 | 50.48 | 50.05 | 50.45 | 2,568,414 | +0.21(+0.41%) |
Nov 21, 2013 | 49.90 | 50.28 | 49.85 | 50.24 | 2,859,140 | +0.47(+0.94%) |
Nov 20, 2013 | 50.29 | 50.39 | 49.62 | 49.77 | 2,943,970 | -0.20(-0.40%) |
Nov 19, 2013 | 50.14 | 50.34 | 49.87 | 49.97 | 2,802,769 | -0.17(-0.34%) |
Nov 18, 2013 | 50.53 | 50.65 | 50.03 | 50.14 | 3,278,619 | -0.28(-0.56%) |
Nov 15, 2013 | 50.63 | 50.77 | 50.04 | 50.42 | 5,055,990 | +0.56(+1.13%) |
Nov 14, 2013 | 49.62 | 50.07 | 49.58 | 49.86 | 4,479,107 | +0.27(+0.54%) |
Nov 13, 2013 | 48.57 | 49.60 | 48.57 | 49.59 | 3,327,590 | +0.73(+1.49%) |
Nov 12, 2013 | 49.16 | 49.35 | 48.79 | 48.87 | 4,167,861 | -0.48(-0.97%) |
Nov 11, 2013 | 49.30 | 49.46 | 49.18 | 49.35 | 2,730,796 | -0.01(-0.03%) |
Nov 08, 2013 | 48.65 | 49.41 | 48.64 | 49.36 | 3,700,515 | +0.68(+1.39%) |
Nov 07, 2013 | 49.54 | 49.71 | 48.53 | 48.68 | 6,946,114 | -1.00(-2.02%) |
Nov 06, 2013 | 49.56 | 49.75 | 49.12 | 49.68 | 3,736,957 | +0.41(+0.84%) |
Nov 05, 2013 | 48.95 | 49.63 | 48.69 | 49.27 | 4,318,634 | -0.38(-0.77%) |
Nov 04, 2013 | 49.72 | 49.80 | 49.52 | 49.66 | 3,147,189 | +0.25(+0.51%) |