Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.17 | 46.26 | 45.17 | 45.97 | 2,635,262 | +0.20(+0.45%) |
Jan 30, 2014 | 45.49 | 46.07 | 45.30 | 45.76 | 2,104,382 | +0.51(+1.13%) |
Jan 29, 2014 | 44.72 | 45.88 | 44.65 | 45.25 | 2,852,889 | +0.14(+0.31%) |
Jan 28, 2014 | 44.69 | 45.14 | 44.63 | 45.11 | 2,272,674 | +0.35(+0.79%) |
Jan 27, 2014 | 45.04 | 45.43 | 44.38 | 44.76 | 1,823,692 | -0.16(-0.37%) |
Jan 24, 2014 | 46.22 | 46.26 | 44.90 | 44.92 | 2,610,260 | -1.44(-3.12%) |
Jan 23, 2014 | 46.54 | 46.90 | 45.71 | 46.37 | 2,916,479 | -0.93(-1.96%) |
Jan 22, 2014 | 46.99 | 47.35 | 46.90 | 47.29 | 2,213,724 | +0.45(+0.96%) |
Jan 21, 2014 | 46.71 | 46.88 | 46.17 | 46.84 | 2,201,490 | +0.42(+0.90%) |
Jan 17, 2014 | 46.41 | 46.43 | 46.43 | 46.43 | 1,845,287 | -0.31(-0.66%) |
Jan 16, 2014 | 45.82 | 46.87 | 45.82 | 46.73 | 1,995,664 | +0.14(+0.30%) |
Jan 15, 2014 | 45.34 | 46.68 | 45.34 | 46.59 | 4,159,479 | +1.26(+2.77%) |
Jan 14, 2014 | 45.28 | 45.53 | 44.78 | 45.34 | 1,290,475 | +0.23(+0.50%) |
Jan 13, 2014 | 45.11 | 45.65 | 45.03 | 45.11 | 2,255,474 | -0.20(-0.43%) |
Jan 10, 2014 | 44.46 | 45.75 | 44.44 | 45.31 | 3,262,220 | +0.90(+2.03%) |
Jan 09, 2014 | 44.34 | 44.52 | 44.06 | 44.40 | 1,443,385 | +0.22(+0.50%) |
Jan 08, 2014 | 44.51 | 44.55 | 44.05 | 44.18 | 1,938,590 | -0.32(-0.72%) |
Jan 07, 2014 | 44.47 | 44.75 | 44.28 | 44.50 | 1,666,893 | +0.05(+0.12%) |
Jan 06, 2014 | 45.27 | 45.35 | 44.38 | 44.45 | 2,623,996 | -0.53(-1.17%) |
Jan 03, 2014 | 45.55 | 45.58 | 44.81 | 44.98 | 1,680,590 | -0.42(-0.93%) |
Jan 02, 2014 | 45.71 | 45.92 | 45.23 | 45.40 | 1,911,012 | -0.42(-0.91%) |
Dec 31, 2013 | 45.73 | 45.82 | 45.82 | 45.82 | 1,214,866 | +0.10(+0.22%) |
Dec 30, 2013 | 44.90 | 45.88 | 44.90 | 45.71 | 1,614,279 | +0.39(+0.87%) |
Dec 27, 2013 | 44.83 | 45.37 | 44.69 | 45.32 | 1,799,249 | +0.46(+1.03%) |
Dec 26, 2013 | 44.96 | 45.01 | 44.69 | 44.86 | 2,464,416 | +0.07(+0.16%) |
Dec 24, 2013 | 44.93 | 44.97 | 44.60 | 44.79 | 1,273,003 | +0.00(+0.00%) |
Dec 23, 2013 | 44.65 | 44.88 | 44.37 | 44.79 | 2,977,406 | +0.39(+0.88%) |
Dec 20, 2013 | 44.28 | 44.83 | 44.25 | 44.39 | 6,657,626 | +0.05(+0.11%) |
Dec 19, 2013 | 44.34 | 44.54 | 44.19 | 44.35 | 1,961,445 | -0.01(-0.02%) |
Dec 18, 2013 | 44.27 | 44.45 | 43.92 | 44.36 | 2,496,723 | +0.09(+0.21%) |
Dec 17, 2013 | 44.12 | 44.36 | 43.93 | 44.26 | 2,100,896 | +0.13(+0.30%) |
Dec 16, 2013 | 44.53 | 44.57 | 43.91 | 44.13 | 2,398,645 | -0.16(-0.35%) |
Dec 13, 2013 | 44.70 | 44.87 | 44.05 | 44.28 | 3,689,342 | -0.30(-0.67%) |
Dec 12, 2013 | 44.75 | 44.92 | 44.49 | 44.58 | 2,629,494 | -0.19(-0.42%) |
Dec 11, 2013 | 44.92 | 45.12 | 44.58 | 44.77 | 2,400,098 | -0.27(-0.61%) |
Dec 10, 2013 | 45.22 | 45.36 | 44.89 | 45.04 | 1,877,013 | -0.15(-0.33%) |
Dec 09, 2013 | 45.45 | 45.54 | 45.07 | 45.19 | 1,749,411 | +0.02(+0.03%) |
Dec 06, 2013 | 45.64 | 45.64 | 44.75 | 45.18 | 0 | -0.30(-0.65%) |
Dec 05, 2013 | 45.41 | 45.61 | 45.30 | 45.47 | 0 | +0.02(+0.03%) |
Dec 04, 2013 | 45.16 | 45.56 | 44.85 | 45.46 | 2,786,673 | +0.09(+0.19%) |
Dec 03, 2013 | 45.43 | 45.63 | 45.15 | 45.37 | 0 | -0.27(-0.58%) |
Dec 02, 2013 | 45.89 | 46.13 | 45.47 | 45.64 | 0 | -0.13(-0.29%) |
Nov 29, 2013 | 45.87 | 46.17 | 45.72 | 45.77 | 0 | -0.04(-0.09%) |
Nov 27, 2013 | 45.82 | 46.00 | 45.64 | 45.81 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 45.89 | 46.11 | 45.61 | 45.68 | 2,471,363 | -0.20(-0.44%) |
Nov 25, 2013 | 46.00 | 46.05 | 45.66 | 45.88 | 1,374,855 | +0.09(+0.19%) |
Nov 22, 2013 | 45.45 | 45.96 | 45.39 | 45.79 | 0 | +0.44(+0.98%) |
Nov 21, 2013 | 45.04 | 45.49 | 44.79 | 45.35 | 1,814,966 | +0.35(+0.78%) |
Nov 20, 2013 | 45.14 | 45.62 | 44.86 | 45.00 | 5,061,371 | -1.01(-2.19%) |
Nov 19, 2013 | 46.79 | 46.79 | 45.68 | 46.00 | 3,895,878 | -0.88(-1.88%) |
Nov 18, 2013 | 46.89 | 47.33 | 46.78 | 46.89 | 2,498,022 | +0.08(+0.17%) |
Nov 15, 2013 | 47.02 | 47.17 | 46.58 | 46.81 | 0 | +0.05(+0.10%) |
Nov 14, 2013 | 46.80 | 46.93 | 46.59 | 46.76 | 1,781,265 | +0.78(+1.70%) |
Nov 12, 2013 | 46.17 | 46.31 | 45.96 | 45.98 | 2,802,348 | -0.30(-0.66%) |
Nov 11, 2013 | 46.44 | 46.79 | 46.01 | 46.28 | 2,850,739 | -0.27(-0.59%) |
Nov 08, 2013 | 46.43 | 46.64 | 46.26 | 46.56 | 0 | +0.05(+0.10%) |
Nov 07, 2013 | 47.10 | 47.12 | 46.39 | 46.51 | 2,616,956 | -0.39(-0.83%) |
Nov 06, 2013 | 46.04 | 47.58 | 45.95 | 46.90 | 4,215,859 | -0.65(-1.36%) |
Nov 05, 2013 | 47.85 | 48.19 | 47.41 | 47.55 | 3,678,531 | -0.62(-1.30%) |
Nov 04, 2013 | 47.35 | 48.33 | 46.88 | 48.17 | 3,720,731 | +1.40(+2.99%) |