Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.30 | 49.07 | 48.24 | 48.69 | 3,489,925 | -0.47(-0.96%) |
Jan 30, 2014 | 48.83 | 49.28 | 48.54 | 49.17 | 3,799,608 | +0.67(+1.39%) |
Jan 29, 2014 | 48.52 | 48.95 | 48.38 | 48.50 | 4,974,872 | -0.49(-1.01%) |
Jan 28, 2014 | 48.52 | 49.05 | 48.47 | 48.99 | 5,115,146 | +0.61(+1.25%) |
Jan 27, 2014 | 48.16 | 48.78 | 47.74 | 48.38 | 6,041,459 | +0.19(+0.40%) |
Jan 24, 2014 | 49.14 | 49.35 | 48.19 | 48.19 | 7,506,454 | -1.54(-3.10%) |
Jan 23, 2014 | 50.54 | 50.58 | 49.56 | 49.74 | 5,910,067 | -1.19(-2.33%) |
Jan 22, 2014 | 51.39 | 51.42 | 50.59 | 50.92 | 4,000,203 | -0.44(-0.85%) |
Jan 21, 2014 | 51.23 | 51.62 | 51.07 | 51.36 | 3,195,593 | +0.32(+0.62%) |
Jan 17, 2014 | 51.49 | 51.04 | 51.04 | 51.04 | 4,870,212 | -0.61(-1.19%) |
Jan 16, 2014 | 51.47 | 51.91 | 51.35 | 51.66 | 2,801,052 | +0.13(+0.24%) |
Jan 15, 2014 | 51.11 | 51.69 | 51.10 | 51.53 | 2,827,777 | +0.42(+0.82%) |
Jan 14, 2014 | 50.48 | 51.12 | 50.30 | 51.11 | 3,765,409 | +0.86(+1.70%) |
Jan 13, 2014 | 50.53 | 51.16 | 50.16 | 50.25 | 4,765,893 | -0.37(-0.73%) |
Jan 10, 2014 | 50.61 | 50.89 | 50.16 | 50.62 | 4,833,944 | +0.21(+0.41%) |
Jan 09, 2014 | 50.87 | 51.50 | 50.23 | 50.42 | 4,646,876 | -0.21(-0.41%) |
Jan 08, 2014 | 50.85 | 50.95 | 50.40 | 50.62 | 3,737,440 | -0.26(-0.51%) |
Jan 07, 2014 | 50.96 | 51.05 | 50.55 | 50.88 | 4,097,377 | +0.04(+0.07%) |
Jan 06, 2014 | 51.53 | 51.60 | 50.70 | 50.84 | 3,370,016 | -0.38(-0.75%) |
Jan 03, 2014 | 51.41 | 51.62 | 51.13 | 51.23 | 2,212,889 | +0.05(+0.10%) |
Jan 02, 2014 | 51.57 | 51.72 | 51.03 | 51.18 | 2,438,772 | -0.65(-1.25%) |
Dec 31, 2013 | 51.91 | 51.83 | 51.83 | 51.83 | 2,255,748 | -0.06(-0.11%) |
Dec 30, 2013 | 51.84 | 52.18 | 51.75 | 51.88 | 1,547,081 | +0.04(+0.07%) |
Dec 27, 2013 | 51.86 | 52.04 | 51.70 | 51.85 | 1,319,445 | +0.08(+0.16%) |
Dec 26, 2013 | 51.63 | 51.89 | 51.49 | 51.77 | 1,728,197 | +0.25(+0.49%) |
Dec 24, 2013 | 51.31 | 51.57 | 51.16 | 51.52 | 1,139,034 | +0.29(+0.56%) |
Dec 23, 2013 | 51.37 | 51.47 | 51.08 | 51.23 | 2,331,089 | +0.02(+0.04%) |
Dec 20, 2013 | 50.81 | 51.36 | 50.73 | 51.21 | 7,458,088 | +0.50(+0.99%) |
Dec 19, 2013 | 50.19 | 50.81 | 49.96 | 50.70 | 4,645,805 | +0.52(+1.04%) |
Dec 18, 2013 | 49.28 | 50.19 | 48.73 | 50.18 | 3,721,553 | +1.10(+2.24%) |
Dec 17, 2013 | 49.40 | 49.64 | 49.05 | 49.08 | 3,770,735 | -0.32(-0.64%) |
Dec 16, 2013 | 49.12 | 49.74 | 48.91 | 49.40 | 5,273,673 | +0.51(+1.04%) |
Dec 13, 2013 | 49.23 | 49.34 | 48.78 | 48.89 | 3,639,180 | -0.30(-0.62%) |
Dec 12, 2013 | 48.94 | 49.37 | 48.86 | 49.19 | 3,310,712 | +0.16(+0.32%) |
Dec 11, 2013 | 49.76 | 49.87 | 48.90 | 49.03 | 4,003,151 | -0.84(-1.69%) |
Dec 10, 2013 | 49.80 | 50.14 | 49.70 | 49.88 | 3,128,296 | -0.07(-0.15%) |
Dec 09, 2013 | 49.71 | 50.02 | 49.64 | 49.95 | 2,715,134 | +0.34(+0.68%) |
Dec 06, 2013 | 49.23 | 49.71 | 49.12 | 49.61 | 4,094,341 | +0.54(+1.10%) |
Dec 05, 2013 | 48.98 | 49.22 | 48.75 | 49.07 | 2,932,419 | -0.01(-0.02%) |
Dec 04, 2013 | 48.99 | 49.51 | 48.72 | 49.08 | 2,789,627 | -0.18(-0.36%) |
Dec 03, 2013 | 49.22 | 49.50 | 48.95 | 49.26 | 4,726,002 | -0.04(-0.09%) |
Dec 02, 2013 | 49.47 | 49.73 | 49.25 | 49.30 | 3,258,055 | -0.17(-0.34%) |
Nov 29, 2013 | 49.99 | 50.05 | 49.44 | 49.47 | 1,458,951 | -0.39(-0.78%) |
Nov 27, 2013 | 49.74 | 49.94 | 49.67 | 49.86 | 1,784,722 | +0.21(+0.42%) |
Nov 26, 2013 | 49.48 | 49.96 | 49.48 | 49.65 | 2,715,302 | +0.18(+0.36%) |
Nov 25, 2013 | 50.39 | 50.39 | 49.35 | 49.48 | 4,883,773 | -0.74(-1.47%) |
Nov 22, 2013 | 50.11 | 50.25 | 49.82 | 50.22 | 2,580,212 | +0.21(+0.41%) |
Nov 21, 2013 | 49.67 | 50.05 | 49.62 | 50.01 | 2,872,273 | +0.47(+0.94%) |
Nov 20, 2013 | 50.06 | 50.16 | 49.39 | 49.54 | 2,957,492 | -0.20(-0.40%) |
Nov 19, 2013 | 49.91 | 50.10 | 49.64 | 49.74 | 2,815,643 | -0.17(-0.34%) |
Nov 18, 2013 | 50.30 | 50.42 | 49.80 | 49.91 | 3,293,679 | -0.28(-0.56%) |
Nov 15, 2013 | 50.40 | 50.54 | 49.81 | 50.19 | 5,079,214 | +0.56(+1.13%) |
Nov 14, 2013 | 49.40 | 49.84 | 49.35 | 49.63 | 4,499,681 | +0.27(+0.54%) |
Nov 13, 2013 | 48.35 | 49.37 | 48.35 | 49.37 | 3,342,875 | +0.72(+1.49%) |
Nov 12, 2013 | 48.94 | 49.13 | 48.57 | 48.64 | 4,187,006 | -0.48(-0.97%) |
Nov 11, 2013 | 49.08 | 49.23 | 48.95 | 49.12 | 2,743,340 | -0.01(-0.03%) |
Nov 08, 2013 | 48.43 | 49.19 | 48.42 | 49.13 | 3,717,513 | +0.68(+1.39%) |
Nov 07, 2013 | 49.31 | 49.49 | 48.31 | 48.46 | 6,978,019 | -1.00(-2.02%) |
Nov 06, 2013 | 49.33 | 49.52 | 48.89 | 49.46 | 3,754,122 | +0.41(+0.84%) |
Nov 05, 2013 | 48.73 | 49.41 | 48.47 | 49.05 | 4,338,471 | -0.38(-0.77%) |
Nov 04, 2013 | 49.49 | 49.57 | 49.29 | 49.43 | 3,161,645 | +0.25(+0.51%) |