Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.57 | 49.79 | 48.39 | 49.40 | 6,478,992 | +0.29(+0.59%) |
Jan 30, 2014 | 48.32 | 49.43 | 47.99 | 49.11 | 7,033,433 | +1.31(+2.74%) |
Jan 29, 2014 | 48.04 | 48.51 | 47.65 | 47.80 | 3,919,015 | -0.57(-1.17%) |
Jan 28, 2014 | 48.36 | 48.51 | 48.09 | 48.37 | 6,292,641 | +0.18(+0.37%) |
Jan 27, 2014 | 49.18 | 49.59 | 48.16 | 48.19 | 5,826,295 | -0.98(-2.00%) |
Jan 24, 2014 | 49.56 | 49.76 | 49.03 | 49.17 | 3,807,701 | -0.72(-1.44%) |
Jan 23, 2014 | 49.80 | 50.03 | 49.68 | 49.89 | 3,120,039 | -0.22(-0.45%) |
Jan 22, 2014 | 50.05 | 50.47 | 50.01 | 50.12 | 1,734,169 | +0.08(+0.16%) |
Jan 21, 2014 | 50.05 | 50.28 | 49.93 | 50.04 | 1,851,613 | +0.16(+0.32%) |
Jan 17, 2014 | 49.73 | 49.88 | 49.88 | 49.88 | 2,558,228 | -0.01(-0.01%) |
Jan 16, 2014 | 49.77 | 50.15 | 49.64 | 49.89 | 1,886,681 | -0.17(-0.34%) |
Jan 15, 2014 | 49.75 | 50.68 | 49.70 | 50.06 | 5,444,836 | +0.31(+0.62%) |
Jan 14, 2014 | 49.27 | 49.86 | 49.02 | 49.75 | 2,582,318 | +0.84(+1.72%) |
Jan 13, 2014 | 50.48 | 50.49 | 48.80 | 48.91 | 3,871,628 | -1.63(-3.23%) |
Jan 10, 2014 | 51.01 | 51.20 | 50.15 | 50.54 | 2,619,101 | -0.40(-0.79%) |
Jan 09, 2014 | 51.10 | 51.41 | 50.83 | 50.95 | 2,387,609 | +0.03(+0.05%) |
Jan 08, 2014 | 50.76 | 51.57 | 50.61 | 50.92 | 3,897,708 | -0.50(-0.98%) |
Jan 07, 2014 | 51.90 | 52.25 | 51.07 | 51.42 | 2,418,350 | -0.38(-0.74%) |
Jan 06, 2014 | 52.20 | 52.85 | 51.80 | 51.80 | 2,968,008 | -0.53(-1.01%) |
Jan 03, 2014 | 51.62 | 52.56 | 51.41 | 52.33 | 2,032,863 | +0.82(+1.59%) |
Jan 02, 2014 | 51.51 | 52.04 | 51.09 | 51.51 | 3,132,576 | -0.33(-0.64%) |
Dec 31, 2013 | 52.15 | 51.84 | 51.84 | 51.84 | 1,978,904 | +0.01(+0.03%) |
Dec 30, 2013 | 52.27 | 52.32 | 51.27 | 51.83 | 4,162,221 | -0.31(-0.60%) |
Dec 27, 2013 | 53.00 | 53.00 | 52.09 | 52.14 | 2,176,864 | -0.64(-1.21%) |
Dec 26, 2013 | 53.11 | 53.38 | 52.56 | 52.78 | 3,695,331 | -0.10(-0.19%) |
Dec 24, 2013 | 53.11 | 53.17 | 51.99 | 52.88 | 2,595,914 | -0.32(-0.61%) |
Dec 23, 2013 | 54.00 | 54.04 | 52.70 | 53.21 | 3,066,251 | -0.43(-0.80%) |
Dec 20, 2013 | 53.51 | 54.03 | 53.32 | 53.63 | 4,207,791 | +0.07(+0.13%) |
Dec 19, 2013 | 53.86 | 54.22 | 53.51 | 53.56 | 3,309,076 | -0.61(-1.13%) |
Dec 18, 2013 | 53.26 | 54.22 | 52.76 | 54.18 | 3,717,658 | +1.12(+2.11%) |
Dec 17, 2013 | 52.62 | 53.17 | 52.55 | 53.06 | 3,797,410 | +0.34(+0.64%) |
Dec 16, 2013 | 52.49 | 53.10 | 52.39 | 52.72 | 3,065,811 | +0.54(+1.04%) |
Dec 13, 2013 | 51.28 | 52.40 | 51.28 | 52.17 | 2,799,595 | +0.90(+1.75%) |
Dec 12, 2013 | 50.60 | 51.29 | 50.25 | 51.28 | 2,367,479 | +0.76(+1.49%) |
Dec 11, 2013 | 51.01 | 51.36 | 50.43 | 50.52 | 2,111,689 | -0.52(-1.02%) |
Dec 10, 2013 | 51.63 | 51.82 | 50.54 | 51.04 | 2,522,139 | -0.83(-1.59%) |
Dec 09, 2013 | 51.20 | 52.38 | 51.18 | 51.87 | 2,883,351 | +0.68(+1.33%) |
Dec 06, 2013 | 50.85 | 51.25 | 50.24 | 51.19 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 50.79 | 51.13 | 49.60 | 50.35 | 4,527,086 | -0.60(-1.19%) |
Dec 04, 2013 | 51.29 | 51.67 | 50.48 | 50.95 | 3,985,716 | -0.58(-1.12%) |
Dec 03, 2013 | 51.67 | 51.92 | 51.17 | 51.53 | 2,071,115 | -0.27(-0.52%) |
Dec 02, 2013 | 52.20 | 52.39 | 51.76 | 51.80 | 2,141,171 | -0.36(-0.68%) |
Nov 29, 2013 | 52.24 | 52.48 | 52.04 | 52.16 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.47 | 52.53 | 52.03 | 52.39 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.30 | 52.74 | 51.92 | 52.16 | 3,026,610 | -0.22(-0.41%) |
Nov 25, 2013 | 53.46 | 53.46 | 52.28 | 52.37 | 2,051,403 | -0.99(-1.86%) |
Nov 22, 2013 | 53.04 | 53.69 | 53.04 | 53.37 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 51.89 | 53.35 | 51.86 | 53.20 | 3,107,457 | +1.37(+2.65%) |
Nov 20, 2013 | 51.72 | 52.51 | 51.50 | 51.82 | 3,221,607 | +0.18(+0.35%) |
Nov 19, 2013 | 50.87 | 51.72 | 50.48 | 51.64 | 2,787,468 | +0.87(+1.72%) |
Nov 18, 2013 | 50.66 | 51.41 | 50.38 | 50.77 | 3,117,715 | +0.13(+0.26%) |
Nov 15, 2013 | 50.10 | 50.72 | 50.10 | 50.64 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.08 | 50.31 | 49.52 | 50.18 | 1,607,013 | +0.17(+0.34%) |
Nov 12, 2013 | 49.58 | 50.09 | 49.40 | 50.01 | 2,987,148 | +0.40(+0.81%) |
Nov 11, 2013 | 49.19 | 50.18 | 49.17 | 49.61 | 2,297,979 | +0.08(+0.17%) |
Nov 08, 2013 | 47.63 | 49.66 | 47.51 | 49.52 | 0 | +2.00(+4.22%) |
Nov 07, 2013 | 47.58 | 48.28 | 47.49 | 47.52 | 2,585,711 | -0.04(-0.09%) |
Nov 06, 2013 | 46.88 | 47.61 | 46.81 | 47.56 | 1,666,573 | +0.68(+1.45%) |
Nov 05, 2013 | 47.04 | 47.75 | 46.88 | 46.88 | 2,209,139 | -0.10(-0.22%) |
Nov 04, 2013 | 47.05 | 47.31 | 45.93 | 46.98 | 3,380,154 | -0.56(-1.18%) |