Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.75 | 41.94 | 41.43 | 41.50 | 1,358,994 | -0.92(-2.17%) |
Jan 30, 2014 | 42.36 | 42.57 | 42.15 | 42.42 | 978,591 | +0.32(+0.75%) |
Jan 29, 2014 | 42.73 | 42.73 | 41.89 | 42.11 | 1,441,118 | -1.02(-2.36%) |
Jan 28, 2014 | 42.79 | 43.23 | 42.64 | 43.13 | 1,105,383 | +0.36(+0.85%) |
Jan 27, 2014 | 42.30 | 43.02 | 42.28 | 42.76 | 1,320,219 | +0.33(+0.78%) |
Jan 24, 2014 | 42.75 | 42.92 | 42.43 | 42.43 | 1,147,847 | -0.50(-1.16%) |
Jan 23, 2014 | 43.31 | 43.44 | 42.87 | 42.93 | 1,264,904 | -0.71(-1.63%) |
Jan 22, 2014 | 43.51 | 44.02 | 43.45 | 43.64 | 1,531,711 | +0.19(+0.44%) |
Jan 21, 2014 | 43.84 | 44.12 | 43.25 | 43.45 | 1,924,553 | -0.37(-0.85%) |
Jan 17, 2014 | 44.25 | 43.82 | 43.82 | 43.82 | 1,483,138 | -0.45(-1.02%) |
Jan 16, 2014 | 44.20 | 44.48 | 43.97 | 44.27 | 1,360,682 | -0.06(-0.14%) |
Jan 15, 2014 | 44.68 | 44.68 | 44.19 | 44.33 | 1,535,622 | -0.35(-0.78%) |
Jan 14, 2014 | 44.12 | 44.77 | 44.08 | 44.68 | 1,545,319 | +0.58(+1.31%) |
Jan 13, 2014 | 44.17 | 45.08 | 43.95 | 44.10 | 2,487,387 | -0.11(-0.25%) |
Jan 10, 2014 | 43.70 | 44.33 | 43.67 | 44.21 | 1,471,917 | +0.61(+1.41%) |
Jan 09, 2014 | 43.68 | 43.72 | 43.43 | 43.60 | 888,021 | +0.06(+0.14%) |
Jan 08, 2014 | 43.76 | 43.88 | 43.45 | 43.54 | 1,192,260 | -0.10(-0.23%) |
Jan 07, 2014 | 43.36 | 43.87 | 43.20 | 43.64 | 1,784,917 | +0.43(+1.00%) |
Jan 06, 2014 | 43.48 | 43.52 | 43.02 | 43.20 | 1,121,012 | -0.17(-0.38%) |
Jan 03, 2014 | 43.65 | 43.71 | 43.15 | 43.37 | 1,017,992 | -0.17(-0.38%) |
Jan 02, 2014 | 44.11 | 44.19 | 43.24 | 43.54 | 1,715,162 | -0.73(-1.66%) |
Dec 31, 2013 | 44.16 | 44.27 | 44.27 | 44.27 | 698,380 | +0.31(+0.70%) |
Dec 30, 2013 | 43.91 | 44.13 | 43.63 | 43.96 | 562,120 | +0.00(+0.00%) |
Dec 27, 2013 | 43.49 | 43.99 | 43.47 | 43.96 | 773,155 | +0.29(+0.67%) |
Dec 26, 2013 | 43.43 | 43.72 | 43.13 | 43.67 | 378,461 | +0.28(+0.64%) |
Dec 24, 2013 | 43.42 | 43.58 | 43.16 | 43.39 | 173,669 | +0.08(+0.18%) |
Dec 23, 2013 | 43.57 | 43.61 | 43.17 | 43.31 | 699,906 | +0.00(+0.00%) |
Dec 20, 2013 | 43.45 | 43.61 | 43.18 | 43.31 | 1,094,388 | -0.02(-0.05%) |
Dec 19, 2013 | 43.61 | 43.68 | 43.06 | 43.34 | 874,180 | -0.33(-0.76%) |
Dec 18, 2013 | 42.48 | 43.70 | 42.31 | 43.67 | 1,399,240 | +1.26(+2.97%) |
Dec 17, 2013 | 42.39 | 42.54 | 42.08 | 42.41 | 936,513 | +0.03(+0.07%) |
Dec 16, 2013 | 42.17 | 42.64 | 42.07 | 42.38 | 1,123,306 | +0.44(+1.05%) |
Dec 13, 2013 | 42.24 | 42.34 | 41.62 | 41.93 | 832,308 | -0.18(-0.43%) |
Dec 12, 2013 | 42.65 | 42.72 | 42.01 | 42.12 | 987,295 | -0.69(-1.62%) |
Dec 11, 2013 | 43.20 | 43.37 | 42.73 | 42.81 | 965,156 | -0.32(-0.73%) |
Dec 10, 2013 | 43.25 | 43.46 | 42.83 | 43.13 | 940,670 | -0.28(-0.65%) |
Dec 09, 2013 | 43.42 | 43.67 | 43.23 | 43.41 | 810,452 | +0.08(+0.18%) |
Dec 06, 2013 | 42.91 | 43.35 | 42.73 | 43.33 | 1,106,075 | +0.75(+1.76%) |
Dec 05, 2013 | 42.63 | 43.62 | 42.23 | 42.58 | 2,476,388 | -0.26(-0.61%) |
Dec 04, 2013 | 42.19 | 43.02 | 42.10 | 42.84 | 2,302,272 | +0.32(+0.76%) |
Dec 03, 2013 | 41.37 | 42.56 | 41.43 | 42.52 | 1,929,656 | +1.09(+2.63%) |
Dec 02, 2013 | 41.56 | 41.66 | 41.08 | 41.43 | 997,069 | -0.09(-0.23%) |
Nov 29, 2013 | 41.79 | 41.79 | 41.50 | 41.52 | 312,957 | -0.30(-0.72%) |
Nov 27, 2013 | 41.93 | 42.05 | 41.67 | 41.82 | 471,202 | -0.09(-0.23%) |
Nov 26, 2013 | 41.83 | 42.09 | 41.71 | 41.92 | 792,750 | +0.03(+0.08%) |
Nov 25, 2013 | 42.14 | 42.35 | 41.76 | 41.89 | 806,433 | -0.16(-0.37%) |
Nov 22, 2013 | 41.54 | 42.12 | 41.39 | 42.04 | 762,575 | +0.48(+1.15%) |
Nov 21, 2013 | 41.86 | 41.92 | 41.36 | 41.57 | 873,327 | -0.16(-0.38%) |
Nov 20, 2013 | 42.26 | 42.37 | 41.46 | 41.72 | 959,265 | -0.52(-1.24%) |
Nov 19, 2013 | 42.33 | 42.47 | 42.17 | 42.25 | 668,889 | -0.06(-0.15%) |
Nov 18, 2013 | 42.43 | 42.55 | 42.22 | 42.31 | 836,282 | -0.10(-0.24%) |
Nov 15, 2013 | 42.02 | 42.51 | 41.90 | 42.41 | 984,468 | +0.11(+0.26%) |
Nov 14, 2013 | 42.37 | 42.55 | 42.11 | 42.30 | 968,371 | +0.10(+0.24%) |
Nov 12, 2013 | 42.21 | 42.22 | 41.65 | 42.20 | 866,826 | -0.02(-0.04%) |
Nov 11, 2013 | 42.21 | 42.44 | 41.99 | 42.22 | 855,415 | +0.06(+0.15%) |
Nov 08, 2013 | 41.53 | 42.23 | 41.16 | 42.15 | 1,265,508 | +0.62(+1.49%) |
Nov 07, 2013 | 42.68 | 42.84 | 41.28 | 41.53 | 2,447,948 | -1.32(-3.09%) |
Nov 06, 2013 | 44.09 | 44.09 | 42.11 | 42.86 | 2,168,613 | +0.53(+1.26%) |
Nov 05, 2013 | 42.39 | 42.43 | 41.82 | 42.33 | 1,528,570 | -0.16(-0.37%) |
Nov 04, 2013 | 42.56 | 42.65 | 41.98 | 42.48 | 1,403,445 | +0.17(+0.41%) |