Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.45 | 45.53 | 44.45 | 45.18 | 2,295,247 | -0.00(-0.01%) |
Jan 30, 2014 | 45.07 | 45.35 | 44.91 | 45.18 | 1,549,234 | +0.41(+0.91%) |
Jan 29, 2014 | 45.33 | 45.50 | 44.70 | 44.77 | 2,484,189 | -0.77(-1.69%) |
Jan 28, 2014 | 45.01 | 45.79 | 44.90 | 45.54 | 2,005,106 | +0.60(+1.33%) |
Jan 27, 2014 | 45.59 | 46.44 | 44.83 | 44.95 | 3,308,093 | -0.65(-1.43%) |
Jan 24, 2014 | 46.16 | 46.26 | 45.59 | 45.60 | 3,653,177 | -0.75(-1.62%) |
Jan 23, 2014 | 46.38 | 46.88 | 46.11 | 46.35 | 2,612,519 | -0.54(-1.15%) |
Jan 22, 2014 | 46.74 | 47.22 | 46.55 | 46.89 | 3,734,216 | +0.35(+0.75%) |
Jan 21, 2014 | 47.14 | 47.19 | 46.51 | 46.54 | 3,469,195 | +0.16(+0.34%) |
Jan 17, 2014 | 46.11 | 46.39 | 46.39 | 46.39 | 3,377,101 | +0.05(+0.11%) |
Jan 16, 2014 | 45.72 | 46.37 | 45.38 | 46.34 | 5,023,344 | +0.68(+1.50%) |
Jan 15, 2014 | 45.21 | 45.72 | 45.21 | 45.65 | 2,119,815 | +0.44(+0.97%) |
Jan 14, 2014 | 44.70 | 45.30 | 44.50 | 45.21 | 1,971,378 | +0.54(+1.21%) |
Jan 13, 2014 | 45.48 | 45.48 | 44.53 | 44.67 | 3,075,591 | -0.49(-1.08%) |
Jan 10, 2014 | 45.03 | 45.17 | 44.66 | 45.16 | 1,008,949 | +0.27(+0.59%) |
Jan 09, 2014 | 45.02 | 45.09 | 44.73 | 44.89 | 1,379,270 | -0.13(-0.28%) |
Jan 08, 2014 | 44.68 | 45.07 | 44.65 | 45.02 | 2,233,412 | +0.43(+0.97%) |
Jan 07, 2014 | 44.58 | 45.02 | 44.42 | 44.59 | 1,925,461 | +0.19(+0.43%) |
Jan 06, 2014 | 44.75 | 44.81 | 44.21 | 44.40 | 2,338,038 | -0.18(-0.41%) |
Jan 03, 2014 | 44.90 | 45.06 | 44.57 | 44.58 | 1,362,151 | -0.28(-0.63%) |
Jan 02, 2014 | 44.93 | 45.14 | 44.51 | 44.86 | 2,320,442 | -0.36(-0.79%) |
Dec 31, 2013 | 44.90 | 45.22 | 45.22 | 45.22 | 1,619,581 | +0.31(+0.70%) |
Dec 30, 2013 | 44.97 | 45.01 | 44.53 | 44.91 | 1,309,358 | +0.21(+0.47%) |
Dec 27, 2013 | 44.89 | 44.92 | 44.61 | 44.70 | 958,437 | -0.12(-0.27%) |
Dec 26, 2013 | 45.55 | 45.67 | 44.53 | 44.82 | 1,237,006 | +0.22(+0.49%) |
Dec 24, 2013 | 44.03 | 44.62 | 44.03 | 44.60 | 755,715 | +0.36(+0.81%) |
Dec 23, 2013 | 44.07 | 44.74 | 44.04 | 44.24 | 1,187,302 | +0.12(+0.27%) |
Dec 20, 2013 | 43.95 | 44.28 | 43.87 | 44.12 | 4,014,990 | +0.39(+0.90%) |
Dec 19, 2013 | 43.62 | 43.87 | 43.35 | 43.73 | 1,691,547 | -0.14(-0.31%) |
Dec 18, 2013 | 42.96 | 43.89 | 42.63 | 43.87 | 2,122,276 | +0.94(+2.20%) |
Dec 17, 2013 | 43.02 | 43.21 | 42.54 | 42.92 | 1,939,900 | -0.22(-0.52%) |
Dec 16, 2013 | 42.88 | 43.48 | 42.71 | 43.15 | 2,855,517 | +0.47(+1.11%) |
Dec 13, 2013 | 42.47 | 42.78 | 42.15 | 42.67 | 2,135,568 | +0.50(+1.20%) |
Dec 12, 2013 | 42.08 | 42.46 | 42.00 | 42.17 | 2,038,216 | +0.01(+0.02%) |
Dec 11, 2013 | 42.61 | 42.67 | 42.01 | 42.16 | 2,700,263 | -0.51(-1.20%) |
Dec 10, 2013 | 42.71 | 42.82 | 42.56 | 42.67 | 2,021,872 | +0.01(+0.02%) |
Dec 09, 2013 | 42.57 | 42.97 | 42.54 | 42.67 | 1,678,152 | +0.30(+0.71%) |
Dec 06, 2013 | 42.74 | 42.79 | 42.12 | 42.36 | 0 | +0.56(+1.34%) |
Dec 05, 2013 | 42.08 | 42.22 | 41.76 | 41.80 | 0 | -0.27(-0.63%) |
Dec 04, 2013 | 41.64 | 42.32 | 41.46 | 42.07 | 0 | -0.10(-0.24%) |
Dec 03, 2013 | 42.23 | 42.61 | 42.01 | 42.17 | 0 | -0.44(-1.03%) |
Dec 02, 2013 | 43.07 | 43.09 | 42.49 | 42.61 | 0 | -0.48(-1.11%) |
Nov 29, 2013 | 43.18 | 43.22 | 42.94 | 43.09 | 0 | +0.08(+0.19%) |
Nov 27, 2013 | 43.25 | 43.34 | 42.96 | 43.00 | 0 | -0.23(-0.53%) |
Nov 26, 2013 | 42.57 | 43.38 | 42.57 | 43.23 | 2,329,998 | +0.50(+1.18%) |
Nov 25, 2013 | 42.91 | 43.11 | 42.64 | 42.73 | 2,167,417 | -0.27(-0.62%) |
Nov 22, 2013 | 43.10 | 43.22 | 42.89 | 42.99 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 42.60 | 43.19 | 42.40 | 42.99 | 2,115,691 | +0.60(+1.41%) |
Nov 20, 2013 | 42.63 | 42.84 | 42.18 | 42.39 | 2,124,748 | -0.06(-0.15%) |
Nov 19, 2013 | 42.92 | 42.97 | 42.17 | 42.45 | 2,616,790 | -0.60(-1.38%) |
Nov 18, 2013 | 43.13 | 43.34 | 42.87 | 43.05 | 3,218,489 | -0.04(-0.09%) |
Nov 15, 2013 | 43.02 | 43.60 | 43.02 | 43.09 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 42.70 | 43.05 | 42.57 | 43.01 | 2,472,805 | +0.24(+0.57%) |
Nov 13, 2013 | 42.42 | 42.80 | 42.31 | 42.77 | 0 | +0.22(+0.53%) |
Nov 12, 2013 | 43.10 | 43.22 | 42.41 | 42.55 | 3,558,359 | +0.30(+0.72%) |
Nov 11, 2013 | 42.12 | 42.60 | 41.85 | 42.24 | 2,625,549 | -0.02(-0.04%) |
Nov 08, 2013 | 41.61 | 42.26 | 41.57 | 42.26 | 0 | +0.63(+1.52%) |
Nov 07, 2013 | 42.54 | 42.54 | 41.59 | 41.63 | 2,581,327 | -0.83(-1.96%) |
Nov 06, 2013 | 42.11 | 42.63 | 42.09 | 42.46 | 3,133,982 | +0.45(+1.07%) |
Nov 05, 2013 | 41.76 | 42.12 | 41.64 | 42.01 | 2,272,492 | -0.13(-0.30%) |
Nov 04, 2013 | 41.78 | 42.17 | 41.57 | 42.14 | 2,794,377 | +0.26(+0.61%) |