Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.29 | 47.27 | 46.19 | 47.05 | 2,320,336 | -0.07(-0.15%) |
Jan 30, 2014 | 46.64 | 47.40 | 46.47 | 47.12 | 3,506,960 | +0.89(+1.92%) |
Jan 29, 2014 | 46.12 | 46.49 | 46.03 | 46.23 | 2,841,661 | -0.16(-0.35%) |
Jan 28, 2014 | 46.31 | 46.57 | 45.97 | 46.39 | 2,470,727 | +0.35(+0.76%) |
Jan 27, 2014 | 46.51 | 46.63 | 45.70 | 46.04 | 2,017,386 | -0.25(-0.55%) |
Jan 24, 2014 | 47.96 | 48.14 | 46.21 | 46.30 | 2,293,329 | -1.84(-3.82%) |
Jan 23, 2014 | 48.48 | 48.62 | 47.80 | 48.14 | 2,370,861 | -0.73(-1.50%) |
Jan 22, 2014 | 48.78 | 49.00 | 48.40 | 48.87 | 2,754,495 | +0.19(+0.40%) |
Jan 21, 2014 | 48.74 | 48.94 | 48.41 | 48.68 | 4,206,364 | +0.23(+0.48%) |
Jan 17, 2014 | 48.14 | 48.45 | 48.45 | 48.45 | 3,513,033 | +0.37(+0.77%) |
Jan 16, 2014 | 48.08 | 48.32 | 47.73 | 48.08 | 1,463,185 | -0.15(-0.30%) |
Jan 15, 2014 | 47.89 | 48.66 | 47.50 | 48.22 | 3,926,453 | +0.33(+0.69%) |
Jan 14, 2014 | 47.04 | 47.94 | 46.31 | 47.89 | 3,024,380 | +1.38(+2.96%) |
Jan 13, 2014 | 47.24 | 47.75 | 46.34 | 46.51 | 1,727,858 | -0.98(-2.07%) |
Jan 10, 2014 | 47.12 | 47.59 | 47.06 | 47.50 | 2,392,922 | +0.66(+1.40%) |
Jan 09, 2014 | 46.99 | 47.27 | 46.39 | 46.84 | 2,345,771 | -0.11(-0.23%) |
Jan 08, 2014 | 46.71 | 47.20 | 46.52 | 46.95 | 3,779,959 | +0.32(+0.70%) |
Jan 07, 2014 | 46.16 | 46.79 | 45.91 | 46.62 | 3,986,464 | +0.82(+1.79%) |
Jan 06, 2014 | 46.21 | 46.25 | 45.47 | 45.80 | 1,687,521 | +0.01(+0.02%) |
Jan 03, 2014 | 46.00 | 46.27 | 45.64 | 45.80 | 1,154,152 | -0.12(-0.25%) |
Jan 02, 2014 | 46.08 | 46.36 | 45.55 | 45.91 | 965,673 | -0.55(-1.18%) |
Dec 31, 2013 | 46.30 | 46.46 | 46.46 | 46.46 | 908,543 | +0.22(+0.48%) |
Dec 30, 2013 | 46.13 | 46.48 | 46.04 | 46.24 | 863,500 | +0.01(+0.02%) |
Dec 27, 2013 | 46.52 | 46.61 | 46.07 | 46.23 | 683,092 | -0.17(-0.37%) |
Dec 26, 2013 | 46.52 | 46.68 | 46.30 | 46.40 | 1,215,846 | +0.05(+0.10%) |
Dec 24, 2013 | 46.10 | 46.51 | 46.06 | 46.35 | 806,937 | +0.43(+0.93%) |
Dec 23, 2013 | 45.54 | 46.05 | 45.37 | 45.93 | 1,777,520 | +0.84(+1.87%) |
Dec 20, 2013 | 45.67 | 45.74 | 45.04 | 45.09 | 3,857,245 | -0.48(-1.05%) |
Dec 19, 2013 | 46.44 | 46.52 | 45.49 | 45.56 | 1,745,560 | -0.90(-1.93%) |
Dec 18, 2013 | 46.22 | 46.52 | 45.38 | 46.46 | 3,148,990 | +0.25(+0.54%) |
Dec 17, 2013 | 46.00 | 46.57 | 45.85 | 46.21 | 2,455,148 | +0.14(+0.30%) |
Dec 16, 2013 | 45.48 | 46.14 | 45.48 | 46.07 | 1,639,445 | +0.80(+1.76%) |
Dec 13, 2013 | 44.96 | 45.53 | 44.85 | 45.28 | 1,910,156 | +0.56(+1.26%) |
Dec 12, 2013 | 44.43 | 44.92 | 44.42 | 44.71 | 906,018 | +0.17(+0.38%) |
Dec 11, 2013 | 45.40 | 45.61 | 44.37 | 44.54 | 1,955,984 | -1.14(-2.49%) |
Dec 10, 2013 | 44.80 | 45.72 | 44.53 | 45.68 | 2,759,700 | +0.68(+1.51%) |
Dec 09, 2013 | 45.32 | 45.84 | 44.91 | 45.00 | 2,044,469 | -0.15(-0.34%) |
Dec 06, 2013 | 45.10 | 45.39 | 44.71 | 45.15 | 2,323,003 | +0.74(+1.67%) |
Dec 05, 2013 | 44.24 | 45.02 | 44.24 | 44.41 | 2,346,528 | +0.01(+0.02%) |
Dec 04, 2013 | 43.93 | 44.62 | 43.80 | 44.41 | 2,389,949 | +0.19(+0.44%) |
Dec 03, 2013 | 44.30 | 44.57 | 43.85 | 44.21 | 2,170,061 | -0.44(-0.99%) |
Dec 02, 2013 | 45.12 | 45.48 | 44.51 | 44.65 | 1,230,371 | -0.59(-1.30%) |
Nov 29, 2013 | 45.16 | 45.56 | 44.85 | 45.24 | 894,718 | +0.40(+0.90%) |
Nov 27, 2013 | 44.86 | 45.07 | 44.67 | 44.84 | 900,635 | +0.26(+0.57%) |
Nov 26, 2013 | 44.74 | 44.86 | 44.33 | 44.58 | 2,137,638 | +0.03(+0.07%) |
Nov 25, 2013 | 45.01 | 45.14 | 44.47 | 44.55 | 1,512,400 | -0.17(-0.38%) |
Nov 22, 2013 | 44.78 | 44.85 | 44.37 | 44.72 | 1,402,649 | +0.02(+0.03%) |
Nov 21, 2013 | 44.09 | 44.97 | 44.04 | 44.71 | 1,612,644 | +0.74(+1.69%) |
Nov 20, 2013 | 43.78 | 44.27 | 43.49 | 43.96 | 3,720,777 | +0.55(+1.26%) |
Nov 19, 2013 | 44.65 | 45.19 | 43.28 | 43.42 | 4,626,196 | -1.14(-2.57%) |
Nov 18, 2013 | 44.92 | 45.07 | 44.35 | 44.56 | 2,122,333 | -0.32(-0.71%) |
Nov 15, 2013 | 44.30 | 44.89 | 44.09 | 44.88 | 3,095,230 | +0.87(+1.98%) |
Nov 14, 2013 | 43.14 | 44.10 | 43.12 | 44.00 | 1,924,659 | +1.51(+3.55%) |
Nov 12, 2013 | 42.17 | 42.54 | 42.03 | 42.50 | 2,747,006 | +0.29(+0.68%) |
Nov 11, 2013 | 42.46 | 42.63 | 41.92 | 42.21 | 1,891,778 | -0.48(-1.12%) |
Nov 08, 2013 | 41.61 | 42.74 | 41.61 | 42.69 | 2,420,381 | +1.08(+2.59%) |
Nov 07, 2013 | 43.07 | 43.19 | 41.46 | 41.61 | 3,934,864 | -1.42(-3.29%) |
Nov 06, 2013 | 43.12 | 43.65 | 42.37 | 43.03 | 3,346,915 | +0.65(+1.55%) |
Nov 05, 2013 | 41.93 | 42.94 | 41.13 | 42.37 | 5,240,433 | -2.30(-5.16%) |
Nov 04, 2013 | 44.35 | 44.71 | 44.10 | 44.68 | 2,432,679 | +0.38(+0.85%) |