Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.85 | 50.07 | 48.67 | 49.68 | 6,442,013 | +0.29(+0.59%) |
Jan 30, 2014 | 48.60 | 49.71 | 48.27 | 49.39 | 6,993,290 | +1.32(+2.74%) |
Jan 29, 2014 | 48.32 | 48.79 | 47.92 | 48.07 | 3,896,647 | -0.57(-1.17%) |
Jan 28, 2014 | 48.63 | 48.79 | 48.37 | 48.65 | 6,256,726 | +0.18(+0.37%) |
Jan 27, 2014 | 49.46 | 49.88 | 48.44 | 48.47 | 5,793,042 | -0.99(-2.00%) |
Jan 24, 2014 | 49.85 | 50.04 | 49.31 | 49.46 | 3,785,969 | -0.72(-1.44%) |
Jan 23, 2014 | 50.09 | 50.32 | 49.97 | 50.18 | 3,102,232 | -0.23(-0.45%) |
Jan 22, 2014 | 50.34 | 50.76 | 50.29 | 50.41 | 1,724,272 | +0.08(+0.16%) |
Jan 21, 2014 | 50.34 | 50.57 | 50.22 | 50.33 | 1,841,045 | +0.16(+0.32%) |
Jan 17, 2014 | 50.02 | 50.17 | 50.17 | 50.17 | 2,543,627 | -0.01(-0.01%) |
Jan 16, 2014 | 50.05 | 50.44 | 49.92 | 50.17 | 1,875,913 | -0.17(-0.34%) |
Jan 15, 2014 | 50.03 | 50.97 | 49.99 | 50.35 | 5,413,759 | +0.31(+0.62%) |
Jan 14, 2014 | 49.56 | 50.14 | 49.30 | 50.03 | 2,567,580 | +0.84(+1.72%) |
Jan 13, 2014 | 50.77 | 50.78 | 49.08 | 49.19 | 3,849,531 | -1.64(-3.23%) |
Jan 10, 2014 | 51.30 | 51.49 | 50.44 | 50.83 | 2,604,152 | -0.41(-0.79%) |
Jan 09, 2014 | 51.40 | 51.70 | 51.12 | 51.24 | 2,373,982 | +0.03(+0.05%) |
Jan 08, 2014 | 51.05 | 51.86 | 50.90 | 51.21 | 3,875,462 | -0.51(-0.98%) |
Jan 07, 2014 | 52.20 | 52.55 | 51.36 | 51.72 | 2,404,548 | -0.39(-0.74%) |
Jan 06, 2014 | 52.50 | 53.15 | 52.10 | 52.10 | 2,951,068 | -0.53(-1.01%) |
Jan 03, 2014 | 51.92 | 52.87 | 51.71 | 52.63 | 2,021,261 | +0.82(+1.59%) |
Jan 02, 2014 | 51.81 | 52.33 | 51.38 | 51.81 | 3,114,697 | -0.33(-0.64%) |
Dec 31, 2013 | 52.45 | 52.14 | 52.14 | 52.14 | 1,967,609 | +0.01(+0.03%) |
Dec 30, 2013 | 52.57 | 52.62 | 51.56 | 52.13 | 4,138,465 | -0.31(-0.60%) |
Dec 27, 2013 | 53.30 | 53.30 | 52.39 | 52.44 | 2,164,439 | -0.64(-1.21%) |
Dec 26, 2013 | 53.41 | 53.68 | 52.87 | 53.09 | 3,674,240 | -0.10(-0.19%) |
Dec 24, 2013 | 53.42 | 53.47 | 52.29 | 53.19 | 2,581,098 | -0.33(-0.61%) |
Dec 23, 2013 | 54.31 | 54.35 | 53.00 | 53.51 | 3,048,751 | -0.43(-0.80%) |
Dec 20, 2013 | 53.82 | 54.34 | 53.63 | 53.94 | 4,183,775 | +0.07(+0.13%) |
Dec 19, 2013 | 54.17 | 54.53 | 53.81 | 53.87 | 3,290,189 | -0.62(-1.13%) |
Dec 18, 2013 | 53.56 | 54.53 | 53.06 | 54.49 | 3,696,440 | +1.13(+2.11%) |
Dec 17, 2013 | 52.92 | 53.47 | 52.85 | 53.36 | 3,775,736 | +0.34(+0.64%) |
Dec 16, 2013 | 52.79 | 53.41 | 52.69 | 53.02 | 3,048,313 | +0.55(+1.04%) |
Dec 13, 2013 | 51.57 | 52.70 | 51.57 | 52.47 | 2,783,616 | +0.90(+1.75%) |
Dec 12, 2013 | 50.89 | 51.59 | 50.54 | 51.57 | 2,353,966 | +0.76(+1.49%) |
Dec 11, 2013 | 51.30 | 51.66 | 50.72 | 50.81 | 2,099,637 | -0.52(-1.02%) |
Dec 10, 2013 | 51.93 | 52.11 | 50.83 | 51.33 | 2,507,744 | -0.83(-1.59%) |
Dec 09, 2013 | 51.50 | 52.68 | 51.48 | 52.17 | 2,866,894 | +0.68(+1.33%) |
Dec 06, 2013 | 51.14 | 51.54 | 50.52 | 51.48 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 51.08 | 51.43 | 49.88 | 50.64 | 4,501,248 | -0.61(-1.19%) |
Dec 04, 2013 | 51.59 | 51.96 | 50.77 | 51.25 | 3,962,968 | -0.58(-1.12%) |
Dec 03, 2013 | 51.96 | 52.22 | 51.47 | 51.83 | 2,059,294 | -0.27(-0.52%) |
Dec 02, 2013 | 52.50 | 52.69 | 52.06 | 52.10 | 2,128,951 | -0.36(-0.68%) |
Nov 29, 2013 | 52.54 | 52.78 | 52.34 | 52.46 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.77 | 52.83 | 52.33 | 52.69 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.60 | 53.04 | 52.21 | 52.46 | 3,009,335 | -0.22(-0.41%) |
Nov 25, 2013 | 53.76 | 53.77 | 52.58 | 52.67 | 2,039,695 | -1.00(-1.86%) |
Nov 22, 2013 | 53.35 | 53.99 | 53.35 | 53.67 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 52.19 | 53.65 | 52.16 | 53.50 | 3,089,721 | +1.38(+2.65%) |
Nov 20, 2013 | 52.02 | 52.81 | 51.80 | 52.12 | 3,203,220 | +0.18(+0.35%) |
Nov 19, 2013 | 51.16 | 52.02 | 50.77 | 51.94 | 2,771,559 | +0.88(+1.72%) |
Nov 18, 2013 | 50.95 | 51.71 | 50.66 | 51.06 | 3,099,921 | +0.13(+0.26%) |
Nov 15, 2013 | 50.38 | 51.01 | 50.38 | 50.93 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.37 | 50.60 | 49.80 | 50.47 | 1,597,842 | +0.17(+0.34%) |
Nov 12, 2013 | 49.86 | 50.38 | 49.69 | 50.29 | 2,970,099 | +0.40(+0.81%) |
Nov 11, 2013 | 49.47 | 50.47 | 49.45 | 49.89 | 2,284,864 | +0.08(+0.17%) |
Nov 08, 2013 | 47.90 | 49.95 | 47.78 | 49.81 | 0 | +2.02(+4.22%) |
Nov 07, 2013 | 47.85 | 48.55 | 47.76 | 47.79 | 2,570,954 | -0.04(-0.09%) |
Nov 06, 2013 | 47.15 | 47.88 | 47.08 | 47.84 | 1,657,061 | +0.68(+1.45%) |
Nov 05, 2013 | 47.31 | 48.03 | 47.15 | 47.15 | 2,196,531 | -0.10(-0.22%) |
Nov 04, 2013 | 47.32 | 47.58 | 46.20 | 47.25 | 3,360,862 | -0.56(-1.18%) |