Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.60 | 41.20 | 40.57 | 40.85 | 1,501,824 | -0.40(-0.96%) |
Jan 30, 2014 | 41.27 | 41.45 | 40.91 | 41.24 | 1,393,582 | +0.30(+0.73%) |
Jan 29, 2014 | 40.65 | 41.31 | 40.34 | 40.94 | 2,812,182 | -0.04(-0.09%) |
Jan 28, 2014 | 40.89 | 41.23 | 40.74 | 40.98 | 1,706,470 | +0.24(+0.60%) |
Jan 27, 2014 | 41.12 | 41.31 | 40.42 | 40.74 | 2,344,831 | -0.02(-0.06%) |
Jan 24, 2014 | 41.72 | 41.75 | 40.59 | 40.76 | 2,165,833 | -1.46(-3.47%) |
Jan 23, 2014 | 42.76 | 42.89 | 41.82 | 42.23 | 1,860,622 | -0.84(-1.96%) |
Jan 22, 2014 | 42.79 | 43.10 | 42.26 | 43.07 | 1,470,611 | +0.49(+1.14%) |
Jan 21, 2014 | 42.70 | 42.84 | 41.90 | 42.58 | 1,994,530 | +0.23(+0.54%) |
Jan 17, 2014 | 43.20 | 42.35 | 42.35 | 42.35 | 2,543,556 | -0.85(-1.97%) |
Jan 16, 2014 | 42.51 | 43.21 | 42.45 | 43.20 | 2,118,088 | +0.74(+1.73%) |
Jan 15, 2014 | 43.09 | 43.20 | 41.38 | 42.47 | 4,712,836 | -0.62(-1.44%) |
Jan 14, 2014 | 42.45 | 43.13 | 42.33 | 43.09 | 1,604,086 | +0.92(+2.18%) |
Jan 13, 2014 | 43.13 | 43.48 | 42.11 | 42.17 | 1,775,036 | -0.90(-2.08%) |
Jan 10, 2014 | 42.92 | 43.21 | 42.70 | 43.07 | 1,163,823 | +0.34(+0.80%) |
Jan 09, 2014 | 42.84 | 43.25 | 42.41 | 42.73 | 1,392,484 | +0.02(+0.04%) |
Jan 08, 2014 | 42.85 | 43.26 | 42.49 | 42.71 | 1,935,843 | -0.08(-0.18%) |
Jan 07, 2014 | 42.09 | 42.82 | 41.99 | 42.79 | 1,777,976 | +1.05(+2.51%) |
Jan 06, 2014 | 41.74 | 42.20 | 41.50 | 41.74 | 1,695,910 | +0.08(+0.20%) |
Jan 03, 2014 | 41.71 | 41.84 | 41.36 | 41.66 | 1,522,033 | -0.04(-0.09%) |
Jan 02, 2014 | 42.41 | 42.47 | 41.43 | 41.69 | 1,713,670 | -0.74(-1.73%) |
Dec 31, 2013 | 42.43 | 42.43 | 42.43 | 42.43 | 1,189,092 | -0.04(-0.09%) |
Dec 30, 2013 | 42.25 | 42.60 | 41.98 | 42.47 | 1,017,621 | +0.10(+0.23%) |
Dec 27, 2013 | 42.29 | 42.49 | 42.11 | 42.37 | 917,874 | +0.06(+0.14%) |
Dec 26, 2013 | 42.63 | 42.71 | 42.07 | 42.31 | 1,657,930 | -0.08(-0.18%) |
Dec 24, 2013 | 42.46 | 42.50 | 42.20 | 42.38 | 399,912 | +0.02(+0.04%) |
Dec 23, 2013 | 42.12 | 42.57 | 42.12 | 42.37 | 1,455,648 | +0.61(+1.47%) |
Dec 20, 2013 | 41.63 | 41.82 | 41.34 | 41.75 | 2,688,435 | +0.33(+0.79%) |
Dec 19, 2013 | 42.27 | 42.35 | 41.05 | 41.43 | 2,983,091 | -0.96(-2.27%) |
Dec 18, 2013 | 41.91 | 42.39 | 40.81 | 42.39 | 3,016,667 | +0.36(+0.85%) |
Dec 17, 2013 | 41.47 | 42.08 | 41.36 | 42.04 | 1,765,930 | +0.53(+1.27%) |
Dec 16, 2013 | 40.98 | 41.55 | 40.79 | 41.51 | 3,566,223 | +0.69(+1.69%) |
Dec 13, 2013 | 40.59 | 41.12 | 40.53 | 40.82 | 1,329,403 | +0.31(+0.77%) |
Dec 12, 2013 | 40.19 | 40.66 | 39.89 | 40.51 | 1,553,884 | +0.21(+0.52%) |
Dec 11, 2013 | 41.56 | 41.56 | 40.06 | 40.30 | 1,981,926 | -1.05(-2.53%) |
Dec 10, 2013 | 40.73 | 41.39 | 40.73 | 41.34 | 2,129,153 | +0.39(+0.96%) |
Dec 09, 2013 | 40.73 | 41.17 | 40.62 | 40.95 | 1,576,404 | +0.32(+0.79%) |
Dec 06, 2013 | 40.65 | 40.70 | 40.33 | 40.63 | 1,413,589 | +0.58(+1.46%) |
Dec 05, 2013 | 39.47 | 40.07 | 39.32 | 40.04 | 1,998,843 | +0.47(+1.18%) |
Dec 04, 2013 | 39.51 | 39.94 | 39.24 | 39.58 | 1,451,314 | -0.10(-0.26%) |
Dec 03, 2013 | 40.09 | 40.13 | 39.46 | 39.68 | 1,883,262 | -0.55(-1.37%) |
Dec 02, 2013 | 40.80 | 40.94 | 40.13 | 40.23 | 1,987,634 | -0.44(-1.07%) |
Nov 29, 2013 | 40.44 | 41.01 | 40.44 | 40.67 | 806,345 | +0.17(+0.41%) |
Nov 27, 2013 | 40.24 | 40.55 | 40.06 | 40.50 | 726,772 | +0.41(+1.03%) |
Nov 26, 2013 | 40.12 | 40.41 | 39.81 | 40.09 | 1,814,544 | -0.04(-0.10%) |
Nov 25, 2013 | 40.48 | 40.48 | 39.84 | 40.13 | 1,178,672 | -0.16(-0.39%) |
Nov 22, 2013 | 40.34 | 40.51 | 40.02 | 40.28 | 2,047,579 | +0.00(+0.00%) |
Nov 21, 2013 | 39.16 | 40.53 | 39.16 | 40.28 | 3,140,941 | +1.38(+3.54%) |
Nov 20, 2013 | 38.81 | 39.26 | 38.69 | 38.90 | 2,111,559 | +0.14(+0.35%) |
Nov 19, 2013 | 39.37 | 39.58 | 38.70 | 38.77 | 2,390,020 | -0.63(-1.60%) |
Nov 18, 2013 | 39.68 | 40.08 | 39.33 | 39.40 | 1,897,145 | -0.19(-0.47%) |
Nov 15, 2013 | 38.99 | 39.71 | 38.76 | 39.58 | 2,114,302 | +0.84(+2.17%) |
Nov 14, 2013 | 38.67 | 38.89 | 38.21 | 38.74 | 2,093,361 | +0.46(+1.21%) |
Nov 13, 2013 | 37.92 | 38.41 | 37.72 | 38.28 | 2,949,252 | +0.17(+0.46%) |
Nov 12, 2013 | 38.34 | 38.50 | 37.84 | 38.10 | 2,517,463 | -0.25(-0.64%) |
Nov 11, 2013 | 38.60 | 38.71 | 38.27 | 38.35 | 1,788,801 | -0.07(-0.18%) |
Nov 08, 2013 | 38.25 | 38.70 | 38.09 | 38.42 | 3,135,754 | +0.06(+0.17%) |
Nov 07, 2013 | 39.79 | 39.86 | 38.24 | 38.35 | 2,352,345 | -1.13(-2.87%) |
Nov 06, 2013 | 39.41 | 39.85 | 39.12 | 39.49 | 1,944,356 | +0.43(+1.11%) |
Nov 05, 2013 | 38.84 | 40.09 | 38.31 | 39.06 | 4,401,031 | -0.03(-0.07%) |
Nov 04, 2013 | 39.05 | 39.22 | 38.83 | 39.08 | 1,422,736 | +0.14(+0.35%) |