Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.17 | 43.72 | 43.14 | 43.46 | 1,061,686 | -0.24(-0.55%) |
Jan 30, 2014 | 43.66 | 43.81 | 43.46 | 43.70 | 800,435 | +0.27(+0.62%) |
Jan 29, 2014 | 43.49 | 43.65 | 43.30 | 43.43 | 1,484,721 | -0.35(-0.80%) |
Jan 28, 2014 | 43.62 | 43.82 | 43.59 | 43.78 | 973,658 | +0.25(+0.58%) |
Jan 27, 2014 | 43.69 | 43.80 | 43.38 | 43.52 | 1,208,251 | -0.15(-0.35%) |
Jan 24, 2014 | 44.27 | 44.33 | 43.67 | 43.67 | 1,068,367 | -0.80(-1.80%) |
Jan 23, 2014 | 44.65 | 44.67 | 44.24 | 44.47 | 1,033,740 | -0.39(-0.87%) |
Jan 22, 2014 | 44.93 | 44.93 | 44.77 | 44.87 | 623,409 | +0.00(+0.00%) |
Jan 21, 2014 | 45.07 | 45.09 | 44.61 | 44.87 | 706,426 | +0.04(+0.10%) |
Jan 17, 2014 | 45.02 | 44.82 | 44.82 | 44.82 | 636,631 | -0.23(-0.50%) |
Jan 16, 2014 | 44.98 | 45.05 | 44.89 | 45.05 | 647,772 | +0.01(+0.03%) |
Jan 15, 2014 | 44.82 | 45.13 | 44.89 | 45.03 | 804,607 | +0.21(+0.47%) |
Jan 14, 2014 | 44.60 | 44.85 | 44.52 | 44.82 | 560,965 | +0.34(+0.77%) |
Jan 13, 2014 | 44.89 | 44.97 | 44.42 | 44.48 | 770,097 | -0.46(-1.03%) |
Jan 10, 2014 | 44.98 | 45.00 | 44.74 | 44.94 | 782,516 | +0.13(+0.29%) |
Jan 09, 2014 | 44.97 | 44.97 | 44.63 | 44.81 | 759,884 | -0.02(-0.05%) |
Jan 08, 2014 | 44.94 | 44.94 | 44.69 | 44.84 | 1,027,448 | -0.13(-0.29%) |
Jan 07, 2014 | 44.90 | 45.04 | 44.83 | 44.97 | 955,612 | +0.25(+0.57%) |
Jan 06, 2014 | 45.02 | 45.02 | 44.65 | 44.71 | 757,815 | -0.12(-0.28%) |
Jan 03, 2014 | 44.93 | 44.97 | 44.75 | 44.84 | 701,472 | +0.01(+0.02%) |
Jan 02, 2014 | 45.13 | 45.16 | 44.73 | 44.83 | 1,076,946 | -0.44(-0.96%) |
Dec 31, 2013 | 45.24 | 45.26 | 45.26 | 45.26 | 630,160 | +0.08(+0.18%) |
Dec 30, 2013 | 45.18 | 45.20 | 45.10 | 45.18 | 691,449 | +0.00(+0.00%) |
Dec 27, 2013 | 45.23 | 45.25 | 45.11 | 45.18 | 612,446 | +0.07(+0.14%) |
Dec 26, 2013 | 45.00 | 45.13 | 44.95 | 45.12 | 611,731 | +0.25(+0.57%) |
Dec 24, 2013 | 44.70 | 44.87 | 44.70 | 44.87 | 280,154 | +0.20(+0.46%) |
Dec 23, 2013 | 44.79 | 44.83 | 44.63 | 44.66 | 661,347 | +0.07(+0.15%) |
Dec 20, 2013 | 44.44 | 44.68 | 44.39 | 44.60 | 1,074,306 | +0.21(+0.48%) |
Dec 19, 2013 | 44.38 | 44.43 | 44.19 | 44.38 | 603,401 | -0.11(-0.24%) |
Dec 18, 2013 | 43.85 | 44.49 | 43.46 | 44.49 | 772,212 | +0.74(+1.70%) |
Dec 17, 2013 | 43.97 | 43.97 | 43.67 | 43.75 | 1,484,703 | -0.14(-0.33%) |
Dec 16, 2013 | 43.79 | 44.05 | 43.79 | 43.89 | 1,508,256 | +0.27(+0.61%) |
Dec 13, 2013 | 43.69 | 43.75 | 43.52 | 43.63 | 546,494 | -0.01(-0.03%) |
Dec 12, 2013 | 43.79 | 43.86 | 43.53 | 43.64 | 572,167 | -0.15(-0.35%) |
Dec 11, 2013 | 44.34 | 44.34 | 43.76 | 43.79 | 702,289 | -0.48(-1.07%) |
Dec 10, 2013 | 44.39 | 44.40 | 44.22 | 44.27 | 603,902 | -0.21(-0.47%) |
Dec 09, 2013 | 44.49 | 44.53 | 44.36 | 44.48 | 455,118 | +0.12(+0.28%) |
Dec 06, 2013 | 44.20 | 44.36 | 44.13 | 44.36 | 518,075 | +0.56(+1.28%) |
Dec 05, 2013 | 43.93 | 43.96 | 43.74 | 43.79 | 447,342 | -0.27(-0.62%) |
Dec 04, 2013 | 43.95 | 44.21 | 43.73 | 44.07 | 791,462 | -0.02(-0.05%) |
Dec 03, 2013 | 44.08 | 44.22 | 43.92 | 44.09 | 4,040,075 | -0.10(-0.23%) |
Dec 02, 2013 | 44.39 | 44.42 | 44.15 | 44.19 | 584,416 | -0.17(-0.39%) |
Nov 29, 2013 | 44.47 | 44.58 | 44.30 | 44.36 | 318,074 | -0.04(-0.10%) |
Nov 27, 2013 | 44.41 | 44.45 | 44.29 | 44.41 | 551,753 | +0.02(+0.05%) |
Nov 26, 2013 | 44.54 | 44.54 | 44.38 | 44.38 | 702,172 | -0.13(-0.29%) |
Nov 25, 2013 | 44.70 | 44.70 | 44.46 | 44.51 | 740,970 | -0.07(-0.16%) |
Nov 22, 2013 | 44.46 | 44.61 | 44.31 | 44.59 | 600,908 | +0.16(+0.36%) |
Nov 21, 2013 | 44.28 | 44.46 | 44.20 | 44.43 | 451,405 | +0.28(+0.64%) |
Nov 20, 2013 | 44.40 | 44.48 | 44.03 | 44.15 | 498,659 | -0.18(-0.41%) |
Nov 19, 2013 | 44.33 | 44.46 | 44.23 | 44.33 | 577,960 | -0.06(-0.13%) |
Nov 18, 2013 | 44.58 | 44.58 | 44.31 | 44.38 | 761,050 | -0.06(-0.15%) |
Nov 15, 2013 | 44.34 | 44.45 | 44.25 | 44.45 | 597,289 | +0.22(+0.50%) |
Nov 14, 2013 | 44.12 | 44.29 | 44.05 | 44.23 | 549,627 | +0.37(+0.84%) |
Nov 12, 2013 | 43.87 | 43.97 | 43.72 | 43.86 | 464,974 | -0.09(-0.20%) |
Nov 11, 2013 | 43.92 | 43.98 | 43.85 | 43.94 | 536,941 | -0.02(-0.05%) |
Nov 08, 2013 | 43.48 | 43.97 | 43.40 | 43.97 | 554,939 | +0.50(+1.14%) |
Nov 07, 2013 | 44.10 | 44.10 | 43.43 | 43.47 | 1,018,015 | -0.50(-1.13%) |
Nov 06, 2013 | 43.84 | 43.97 | 43.71 | 43.97 | 514,177 | +0.43(+0.99%) |
Nov 05, 2013 | 43.51 | 43.69 | 43.43 | 43.53 | 518,950 | -0.13(-0.30%) |
Nov 04, 2013 | 43.65 | 43.68 | 43.45 | 43.66 | 445,307 | +0.17(+0.38%) |