Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.10 | 42.29 | 41.78 | 41.85 | 1,347,682 | -0.93(-2.17%) |
Jan 30, 2014 | 42.72 | 42.92 | 42.50 | 42.78 | 970,445 | +0.32(+0.75%) |
Jan 29, 2014 | 43.09 | 43.09 | 42.24 | 42.46 | 1,429,122 | -1.03(-2.36%) |
Jan 28, 2014 | 43.15 | 43.59 | 42.99 | 43.49 | 1,096,182 | +0.37(+0.85%) |
Jan 27, 2014 | 42.65 | 43.38 | 42.64 | 43.12 | 1,309,230 | +0.33(+0.78%) |
Jan 24, 2014 | 43.11 | 43.28 | 42.79 | 42.79 | 1,138,293 | -0.50(-1.16%) |
Jan 23, 2014 | 43.68 | 43.81 | 43.22 | 43.29 | 1,254,375 | -0.72(-1.63%) |
Jan 22, 2014 | 43.88 | 44.39 | 43.81 | 44.00 | 1,518,961 | +0.19(+0.44%) |
Jan 21, 2014 | 44.21 | 44.49 | 43.61 | 43.81 | 1,908,533 | -0.37(-0.85%) |
Jan 17, 2014 | 44.62 | 44.19 | 44.19 | 44.19 | 1,470,793 | -0.45(-1.02%) |
Jan 16, 2014 | 44.57 | 44.85 | 44.34 | 44.64 | 1,349,356 | -0.06(-0.14%) |
Jan 15, 2014 | 45.05 | 45.05 | 44.56 | 44.70 | 1,522,840 | -0.35(-0.78%) |
Jan 14, 2014 | 44.49 | 45.15 | 44.45 | 45.05 | 1,532,456 | +0.58(+1.31%) |
Jan 13, 2014 | 44.54 | 45.46 | 44.31 | 44.47 | 2,466,682 | -0.11(-0.25%) |
Jan 10, 2014 | 44.07 | 44.70 | 44.04 | 44.58 | 1,459,665 | +0.62(+1.41%) |
Jan 09, 2014 | 44.04 | 44.08 | 43.80 | 43.96 | 880,629 | +0.06(+0.14%) |
Jan 08, 2014 | 44.12 | 44.25 | 43.81 | 43.90 | 1,182,336 | -0.10(-0.23%) |
Jan 07, 2014 | 43.73 | 44.23 | 43.57 | 44.00 | 1,770,060 | +0.44(+1.00%) |
Jan 06, 2014 | 43.84 | 43.88 | 43.38 | 43.57 | 1,111,681 | -0.17(-0.38%) |
Jan 03, 2014 | 44.01 | 44.08 | 43.51 | 43.73 | 1,009,519 | -0.17(-0.38%) |
Jan 02, 2014 | 44.48 | 44.56 | 43.61 | 43.90 | 1,700,885 | -0.74(-1.66%) |
Dec 31, 2013 | 44.53 | 44.64 | 44.64 | 44.64 | 692,567 | +0.31(+0.70%) |
Dec 30, 2013 | 44.28 | 44.50 | 44.00 | 44.33 | 557,441 | +0.00(+0.00%) |
Dec 27, 2013 | 43.85 | 44.36 | 43.84 | 44.33 | 766,719 | +0.29(+0.67%) |
Dec 26, 2013 | 43.80 | 44.09 | 43.49 | 44.04 | 375,310 | +0.28(+0.64%) |
Dec 24, 2013 | 43.78 | 43.95 | 43.53 | 43.76 | 172,223 | +0.08(+0.18%) |
Dec 23, 2013 | 43.93 | 43.98 | 43.53 | 43.68 | 694,080 | +0.00(+0.00%) |
Dec 20, 2013 | 43.81 | 43.97 | 43.54 | 43.68 | 1,085,279 | -0.02(-0.05%) |
Dec 19, 2013 | 43.98 | 44.04 | 43.42 | 43.70 | 866,904 | -0.33(-0.76%) |
Dec 18, 2013 | 42.84 | 44.07 | 42.67 | 44.04 | 1,387,593 | +1.27(+2.97%) |
Dec 17, 2013 | 42.75 | 42.90 | 42.44 | 42.76 | 928,718 | +0.03(+0.07%) |
Dec 16, 2013 | 42.53 | 42.99 | 42.42 | 42.73 | 1,113,956 | +0.45(+1.05%) |
Dec 13, 2013 | 42.60 | 42.70 | 41.97 | 42.29 | 825,380 | -0.18(-0.43%) |
Dec 12, 2013 | 43.01 | 43.07 | 42.36 | 42.47 | 979,077 | -0.70(-1.62%) |
Dec 11, 2013 | 43.57 | 43.73 | 43.09 | 43.17 | 957,122 | -0.32(-0.73%) |
Dec 10, 2013 | 43.61 | 43.82 | 43.19 | 43.49 | 932,840 | -0.29(-0.65%) |
Dec 09, 2013 | 43.78 | 44.04 | 43.59 | 43.77 | 803,706 | +0.08(+0.18%) |
Dec 06, 2013 | 43.27 | 43.71 | 43.09 | 43.69 | 1,096,868 | +0.76(+1.76%) |
Dec 05, 2013 | 42.99 | 43.99 | 42.58 | 42.94 | 2,455,774 | -0.26(-0.61%) |
Dec 04, 2013 | 42.55 | 43.38 | 42.45 | 43.20 | 2,283,108 | +0.33(+0.76%) |
Dec 03, 2013 | 41.71 | 42.91 | 41.78 | 42.88 | 1,913,593 | +1.10(+2.63%) |
Dec 02, 2013 | 41.91 | 42.01 | 41.43 | 41.78 | 988,769 | -0.10(-0.23%) |
Nov 29, 2013 | 42.14 | 42.14 | 41.85 | 41.87 | 310,352 | -0.30(-0.72%) |
Nov 27, 2013 | 42.29 | 42.40 | 42.02 | 42.18 | 467,280 | -0.10(-0.23%) |
Nov 26, 2013 | 42.18 | 42.45 | 42.06 | 42.27 | 786,151 | +0.03(+0.08%) |
Nov 25, 2013 | 42.49 | 42.71 | 42.11 | 42.24 | 799,720 | -0.16(-0.37%) |
Nov 22, 2013 | 41.89 | 42.48 | 41.74 | 42.40 | 756,228 | +0.48(+1.15%) |
Nov 21, 2013 | 42.22 | 42.27 | 41.71 | 41.91 | 866,057 | -0.16(-0.38%) |
Nov 20, 2013 | 42.61 | 42.72 | 41.80 | 42.07 | 951,280 | -0.53(-1.24%) |
Nov 19, 2013 | 42.69 | 42.82 | 42.52 | 42.60 | 663,321 | -0.06(-0.15%) |
Nov 18, 2013 | 42.78 | 42.90 | 42.58 | 42.67 | 829,321 | -0.10(-0.24%) |
Nov 15, 2013 | 42.37 | 42.86 | 42.25 | 42.77 | 976,274 | +0.11(+0.26%) |
Nov 14, 2013 | 42.73 | 42.90 | 42.47 | 42.66 | 960,310 | +0.10(+0.24%) |
Nov 12, 2013 | 42.56 | 42.57 | 42.00 | 42.56 | 859,611 | -0.02(-0.04%) |
Nov 11, 2013 | 42.56 | 42.79 | 42.34 | 42.57 | 848,294 | +0.06(+0.15%) |
Nov 08, 2013 | 41.88 | 42.59 | 41.50 | 42.51 | 1,254,974 | +0.62(+1.49%) |
Nov 07, 2013 | 43.04 | 43.20 | 41.63 | 41.88 | 2,427,571 | -1.34(-3.09%) |
Nov 06, 2013 | 44.46 | 44.46 | 42.47 | 43.22 | 2,150,562 | +0.54(+1.26%) |
Nov 05, 2013 | 42.74 | 42.78 | 42.18 | 42.68 | 1,515,846 | -0.16(-0.37%) |
Nov 04, 2013 | 42.92 | 43.01 | 42.33 | 42.84 | 1,391,763 | +0.17(+0.41%) |