Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.77 | 51.62 | 50.70 | 51.25 | 2,155,298 | -0.27(-0.52%) |
Jan 30, 2014 | 51.55 | 51.90 | 50.71 | 51.52 | 4,041,942 | +1.87(+3.77%) |
Jan 29, 2014 | 50.76 | 51.00 | 49.61 | 49.65 | 2,727,782 | -1.59(-3.10%) |
Jan 28, 2014 | 50.48 | 51.28 | 50.45 | 51.24 | 1,818,694 | +0.65(+1.28%) |
Jan 27, 2014 | 50.63 | 50.95 | 49.33 | 50.59 | 3,640,930 | +0.15(+0.30%) |
Jan 24, 2014 | 51.65 | 51.65 | 50.25 | 50.44 | 4,254,062 | -1.42(-2.74%) |
Jan 23, 2014 | 52.68 | 52.68 | 51.71 | 51.86 | 3,593,210 | -0.51(-0.97%) |
Jan 22, 2014 | 53.18 | 53.50 | 52.31 | 52.37 | 3,108,250 | -0.93(-1.74%) |
Jan 21, 2014 | 53.42 | 54.18 | 53.03 | 53.30 | 2,153,261 | +0.06(+0.11%) |
Jan 17, 2014 | 53.63 | 53.24 | 53.24 | 53.24 | 2,123,200 | -0.36(-0.67%) |
Jan 16, 2014 | 53.22 | 53.73 | 52.98 | 53.60 | 2,403,308 | +0.31(+0.58%) |
Jan 15, 2014 | 52.64 | 53.62 | 52.80 | 53.29 | 3,240,844 | +0.65(+1.23%) |
Jan 14, 2014 | 51.65 | 52.74 | 51.29 | 52.64 | 2,876,390 | +1.07(+2.07%) |
Jan 13, 2014 | 52.00 | 52.70 | 51.31 | 51.57 | 4,561,673 | +0.10(+0.19%) |
Jan 10, 2014 | 51.14 | 51.48 | 50.64 | 51.47 | 2,182,743 | +0.39(+0.76%) |
Jan 09, 2014 | 50.82 | 51.68 | 50.74 | 51.08 | 3,716,379 | +0.84(+1.67%) |
Jan 08, 2014 | 49.50 | 50.55 | 49.05 | 50.24 | 2,051,432 | +0.56(+1.13%) |
Jan 07, 2014 | 48.89 | 50.10 | 48.63 | 49.68 | 2,001,065 | +1.13(+2.33%) |
Jan 06, 2014 | 48.98 | 49.29 | 48.29 | 48.55 | 1,849,895 | -0.35(-0.72%) |
Jan 03, 2014 | 49.11 | 49.50 | 48.78 | 48.90 | 1,934,150 | -0.35(-0.71%) |
Jan 02, 2014 | 49.33 | 49.74 | 48.88 | 49.25 | 2,487,153 | -1.07(-2.12%) |
Dec 31, 2013 | 49.79 | 50.32 | 50.32 | 50.32 | 2,002,300 | +0.74(+1.49%) |
Dec 30, 2013 | 49.60 | 49.79 | 49.07 | 49.58 | 909,899 | +0.04(+0.08%) |
Dec 27, 2013 | 49.61 | 49.90 | 49.39 | 49.54 | 1,206,137 | +0.15(+0.30%) |
Dec 26, 2013 | 49.63 | 49.85 | 49.36 | 49.39 | 1,494,198 | -0.31(-0.62%) |
Dec 24, 2013 | 49.35 | 49.73 | 49.18 | 49.70 | 852,485 | +0.24(+0.49%) |
Dec 23, 2013 | 49.31 | 49.53 | 49.07 | 49.46 | 1,854,727 | +0.27(+0.55%) |
Dec 20, 2013 | 48.00 | 49.22 | 47.84 | 49.19 | 5,075,652 | +1.14(+2.38%) |
Dec 19, 2013 | 48.13 | 48.45 | 47.89 | 48.05 | 1,617,102 | -0.23(-0.47%) |
Dec 18, 2013 | 47.34 | 48.30 | 46.60 | 48.27 | 2,919,732 | +0.77(+1.62%) |
Dec 17, 2013 | 47.19 | 47.71 | 47.00 | 47.50 | 2,168,547 | +0.31(+0.67%) |
Dec 16, 2013 | 47.70 | 48.00 | 47.17 | 47.19 | 2,471,770 | -0.55(-1.16%) |
Dec 13, 2013 | 46.00 | 48.38 | 45.80 | 47.74 | 5,599,538 | +2.23(+4.90%) |
Dec 12, 2013 | 45.85 | 46.17 | 45.25 | 45.51 | 3,243,887 | -0.24(-0.52%) |
Dec 11, 2013 | 46.94 | 47.05 | 45.64 | 45.75 | 3,146,301 | -1.04(-2.22%) |
Dec 10, 2013 | 46.29 | 46.98 | 46.26 | 46.79 | 2,518,535 | +0.01(+0.02%) |
Dec 09, 2013 | 46.02 | 46.85 | 45.75 | 46.78 | 2,023,825 | +0.36(+0.78%) |
Dec 06, 2013 | 46.56 | 46.57 | 46.16 | 46.42 | 0 | +0.48(+1.04%) |
Dec 05, 2013 | 46.18 | 46.56 | 45.81 | 45.94 | 0 | -0.35(-0.76%) |
Dec 04, 2013 | 45.81 | 46.47 | 45.58 | 46.29 | 0 | +0.52(+1.15%) |
Dec 03, 2013 | 45.40 | 45.98 | 45.42 | 45.77 | 2,491,170 | +0.34(+0.76%) |
Dec 02, 2013 | 45.27 | 45.55 | 44.95 | 45.42 | 1,871,666 | +0.17(+0.38%) |
Nov 29, 2013 | 45.28 | 45.40 | 44.97 | 45.25 | 0 | -0.19(-0.42%) |
Nov 27, 2013 | 45.40 | 45.74 | 45.05 | 45.44 | 0 | +0.16(+0.35%) |
Nov 26, 2013 | 45.39 | 45.52 | 45.00 | 45.28 | 0 | -0.11(-0.24%) |
Nov 25, 2013 | 45.55 | 45.73 | 44.93 | 45.39 | 3,758,616 | -0.47(-1.02%) |
Nov 22, 2013 | 43.64 | 45.95 | 43.55 | 45.86 | 0 | +2.33(+5.35%) |
Nov 21, 2013 | 42.58 | 43.59 | 42.21 | 43.53 | 4,242,387 | +1.19(+2.81%) |
Nov 20, 2013 | 42.50 | 43.04 | 42.21 | 42.34 | 2,801,754 | +0.06(+0.14%) |
Nov 19, 2013 | 43.18 | 43.35 | 42.16 | 42.28 | 0 | -1.02(-2.36%) |
Nov 18, 2013 | 44.14 | 44.40 | 43.24 | 43.30 | 0 | -0.81(-1.84%) |
Nov 15, 2013 | 44.20 | 45.03 | 43.88 | 44.11 | 0 | -0.02(-0.05%) |
Nov 14, 2013 | 42.97 | 44.21 | 42.90 | 44.13 | 2,635,432 | +0.59(+1.36%) |
Nov 13, 2013 | 43.54 | 43.70 | 43.15 | 43.54 | 0 | -0.07(-0.16%) |
Nov 12, 2013 | 43.29 | 43.74 | 43.25 | 43.61 | 0 | +0.13(+0.30%) |
Nov 11, 2013 | 42.71 | 43.74 | 42.44 | 43.48 | 3,664,975 | +0.72(+1.68%) |
Nov 08, 2013 | 41.89 | 42.77 | 41.73 | 42.76 | 0 | +1.00(+2.39%) |
Nov 07, 2013 | 42.25 | 43.17 | 41.41 | 41.76 | 3,884,896 | -0.26(-0.62%) |
Nov 06, 2013 | 41.96 | 42.15 | 41.54 | 42.02 | 2,777,206 | +0.31(+0.74%) |
Nov 05, 2013 | 41.65 | 42.01 | 41.05 | 41.71 | 3,309,529 | -0.09(-0.22%) |
Nov 04, 2013 | 41.85 | 42.00 | 41.49 | 41.80 | 2,733,883 | -0.09(-0.21%) |