Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.40 | 43.11 | 42.35 | 42.82 | 4,763,161 | +0.10(+0.23%) |
Jan 30, 2014 | 44.61 | 45.41 | 42.25 | 42.72 | 8,520,759 | -1.17(-2.68%) |
Jan 29, 2014 | 43.23 | 43.94 | 43.04 | 43.90 | 4,130,399 | +0.38(+0.86%) |
Jan 28, 2014 | 43.73 | 43.82 | 43.23 | 43.52 | 4,540,335 | -0.33(-0.74%) |
Jan 27, 2014 | 43.92 | 44.12 | 43.77 | 43.85 | 2,652,946 | +0.04(+0.09%) |
Jan 24, 2014 | 44.41 | 44.52 | 43.75 | 43.81 | 2,432,586 | -0.60(-1.36%) |
Jan 23, 2014 | 44.70 | 44.79 | 44.14 | 44.41 | 1,809,889 | -0.52(-1.16%) |
Jan 22, 2014 | 44.62 | 45.05 | 44.31 | 44.93 | 2,209,800 | +0.46(+1.03%) |
Jan 21, 2014 | 44.86 | 44.91 | 44.44 | 44.48 | 1,933,284 | -0.12(-0.27%) |
Jan 17, 2014 | 44.56 | 44.60 | 44.60 | 44.60 | 1,299,135 | +0.04(+0.09%) |
Jan 16, 2014 | 44.31 | 44.68 | 44.14 | 44.56 | 1,494,719 | +0.11(+0.26%) |
Jan 15, 2014 | 43.99 | 44.63 | 43.96 | 44.44 | 2,335,493 | +0.46(+1.04%) |
Jan 14, 2014 | 43.95 | 44.15 | 43.77 | 43.99 | 2,417,390 | +0.15(+0.33%) |
Jan 13, 2014 | 43.83 | 44.24 | 43.55 | 43.84 | 3,694,167 | -0.10(-0.22%) |
Jan 10, 2014 | 43.68 | 44.08 | 43.56 | 43.94 | 2,394,910 | +0.11(+0.26%) |
Jan 09, 2014 | 43.29 | 43.89 | 43.29 | 43.82 | 2,364,998 | +0.44(+1.02%) |
Jan 08, 2014 | 43.52 | 43.84 | 43.23 | 43.38 | 2,463,212 | -0.23(-0.52%) |
Jan 07, 2014 | 42.71 | 43.82 | 42.67 | 43.61 | 3,578,701 | +1.04(+2.45%) |
Jan 06, 2014 | 43.28 | 43.40 | 42.33 | 42.57 | 5,455,672 | -0.43(-1.01%) |
Jan 03, 2014 | 42.59 | 43.36 | 42.50 | 43.00 | 7,571,434 | +0.14(+0.32%) |
Jan 02, 2014 | 43.35 | 43.39 | 42.78 | 42.86 | 3,519,948 | -0.56(-1.29%) |
Dec 31, 2013 | 43.97 | 43.42 | 43.42 | 43.42 | 2,959,593 | -0.41(-0.94%) |
Dec 30, 2013 | 43.71 | 43.96 | 43.63 | 43.83 | 1,672,653 | -0.04(-0.09%) |
Dec 27, 2013 | 43.79 | 44.14 | 43.69 | 43.87 | 1,666,890 | +0.19(+0.43%) |
Dec 26, 2013 | 44.11 | 44.15 | 43.61 | 43.69 | 1,438,673 | -0.51(-1.16%) |
Dec 24, 2013 | 43.67 | 44.36 | 43.66 | 44.20 | 1,426,785 | +0.36(+0.83%) |
Dec 23, 2013 | 43.43 | 44.04 | 43.43 | 43.83 | 2,251,189 | +0.43(+0.99%) |
Dec 20, 2013 | 42.80 | 43.44 | 42.80 | 43.40 | 5,096,654 | +0.59(+1.38%) |
Dec 19, 2013 | 43.01 | 43.41 | 42.58 | 42.81 | 3,759,377 | -0.55(-1.27%) |
Dec 18, 2013 | 43.44 | 43.70 | 42.98 | 43.36 | 3,719,717 | -0.06(-0.15%) |
Dec 17, 2013 | 43.85 | 43.87 | 43.37 | 43.43 | 2,719,183 | -0.62(-1.42%) |
Dec 16, 2013 | 44.19 | 44.44 | 44.04 | 44.05 | 3,318,330 | +0.10(+0.22%) |
Dec 13, 2013 | 44.34 | 44.47 | 43.35 | 43.96 | 5,579,007 | +0.32(+0.72%) |
Dec 12, 2013 | 44.62 | 44.73 | 43.59 | 43.64 | 5,613,156 | -1.13(-2.52%) |
Dec 11, 2013 | 46.71 | 46.75 | 44.69 | 44.77 | 7,173,064 | -2.76(-5.80%) |
Dec 10, 2013 | 48.18 | 48.25 | 47.13 | 47.52 | 4,979,320 | -1.40(-2.87%) |
Dec 09, 2013 | 48.81 | 49.08 | 48.44 | 48.93 | 2,474,336 | +0.28(+0.57%) |
Dec 06, 2013 | 49.11 | 49.16 | 48.55 | 48.65 | 2,551,497 | -0.18(-0.37%) |
Dec 05, 2013 | 49.35 | 49.54 | 48.80 | 48.83 | 2,106,234 | -0.53(-1.07%) |
Dec 04, 2013 | 49.59 | 49.81 | 48.90 | 49.36 | 3,075,306 | -0.46(-0.93%) |
Dec 03, 2013 | 49.57 | 50.31 | 49.47 | 49.82 | 3,892,637 | +0.55(+1.12%) |
Dec 02, 2013 | 49.51 | 49.62 | 49.11 | 49.27 | 1,539,268 | -0.15(-0.31%) |
Nov 29, 2013 | 49.75 | 49.99 | 49.39 | 49.42 | 1,018,733 | -0.39(-0.78%) |
Nov 27, 2013 | 50.17 | 50.39 | 49.24 | 49.81 | 2,339,569 | -0.54(-1.06%) |
Nov 26, 2013 | 50.56 | 50.67 | 50.27 | 50.35 | 2,284,376 | -0.23(-0.45%) |
Nov 25, 2013 | 50.17 | 50.67 | 50.15 | 50.57 | 1,549,529 | +0.45(+0.91%) |
Nov 22, 2013 | 49.75 | 50.25 | 49.74 | 50.12 | 1,219,090 | +0.26(+0.52%) |
Nov 21, 2013 | 49.80 | 50.05 | 49.63 | 49.86 | 1,370,134 | +0.11(+0.21%) |
Nov 20, 2013 | 49.84 | 50.31 | 49.62 | 49.75 | 1,968,846 | -0.14(-0.28%) |
Nov 19, 2013 | 50.05 | 50.32 | 49.43 | 49.89 | 2,407,727 | -0.28(-0.55%) |
Nov 18, 2013 | 50.69 | 50.74 | 50.00 | 50.17 | 2,540,267 | -0.28(-0.55%) |
Nov 15, 2013 | 50.82 | 51.06 | 50.43 | 50.44 | 4,328,998 | -0.36(-0.72%) |
Nov 14, 2013 | 50.92 | 51.17 | 50.77 | 50.81 | 3,405,986 | -0.19(-0.37%) |
Nov 13, 2013 | 51.34 | 51.59 | 50.78 | 50.99 | 3,082,601 | -0.36(-0.70%) |
Nov 12, 2013 | 51.68 | 51.77 | 51.22 | 51.35 | 2,643,126 | -0.23(-0.44%) |
Nov 11, 2013 | 51.29 | 51.98 | 51.21 | 51.58 | 1,875,587 | +0.23(+0.44%) |
Nov 08, 2013 | 51.50 | 51.58 | 50.85 | 51.35 | 2,403,642 | -0.31(-0.60%) |
Nov 07, 2013 | 51.28 | 51.90 | 51.28 | 51.66 | 2,816,229 | +0.48(+0.93%) |
Nov 06, 2013 | 50.95 | 51.48 | 50.78 | 51.18 | 2,415,908 | +0.37(+0.73%) |
Nov 05, 2013 | 50.39 | 51.24 | 50.00 | 50.81 | 4,436,425 | +0.49(+0.98%) |
Nov 04, 2013 | 50.69 | 50.85 | 49.81 | 50.31 | 9,100,242 | +0.90(+1.82%) |