Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.56 | 45.65 | 44.56 | 45.29 | 2,289,510 | -0.00(-0.01%) |
Jan 30, 2014 | 45.18 | 45.46 | 45.03 | 45.29 | 1,545,362 | +0.41(+0.91%) |
Jan 29, 2014 | 45.45 | 45.61 | 44.82 | 44.88 | 2,477,980 | -0.77(-1.69%) |
Jan 28, 2014 | 45.12 | 45.90 | 45.01 | 45.66 | 2,000,094 | +0.60(+1.33%) |
Jan 27, 2014 | 45.70 | 46.56 | 44.94 | 45.06 | 3,299,825 | -0.65(-1.43%) |
Jan 24, 2014 | 46.27 | 46.38 | 45.70 | 45.71 | 3,644,047 | -0.75(-1.62%) |
Jan 23, 2014 | 46.49 | 47.00 | 46.23 | 46.47 | 2,605,990 | -0.54(-1.15%) |
Jan 22, 2014 | 46.86 | 47.34 | 46.67 | 47.01 | 3,724,883 | +0.35(+0.75%) |
Jan 21, 2014 | 47.26 | 47.31 | 46.63 | 46.66 | 3,460,524 | +0.16(+0.34%) |
Jan 17, 2014 | 46.23 | 46.50 | 46.50 | 46.50 | 3,368,661 | +0.05(+0.11%) |
Jan 16, 2014 | 45.83 | 46.48 | 45.50 | 46.45 | 5,010,790 | +0.68(+1.50%) |
Jan 15, 2014 | 45.33 | 45.83 | 45.33 | 45.77 | 2,114,517 | +0.44(+0.97%) |
Jan 14, 2014 | 44.81 | 45.41 | 44.61 | 45.33 | 1,966,451 | +0.54(+1.21%) |
Jan 13, 2014 | 45.59 | 45.59 | 44.64 | 44.78 | 3,067,904 | -0.49(-1.08%) |
Jan 10, 2014 | 45.14 | 45.28 | 44.77 | 45.27 | 1,006,428 | +0.27(+0.59%) |
Jan 09, 2014 | 45.13 | 45.21 | 44.84 | 45.00 | 1,375,823 | -0.13(-0.28%) |
Jan 08, 2014 | 44.79 | 45.18 | 44.77 | 45.13 | 2,227,830 | +0.43(+0.97%) |
Jan 07, 2014 | 44.69 | 45.13 | 44.54 | 44.70 | 1,920,649 | +0.19(+0.43%) |
Jan 06, 2014 | 44.86 | 44.92 | 44.32 | 44.51 | 2,332,195 | -0.18(-0.41%) |
Jan 03, 2014 | 45.01 | 45.17 | 44.68 | 44.69 | 1,358,747 | -0.28(-0.63%) |
Jan 02, 2014 | 45.04 | 45.25 | 44.62 | 44.98 | 2,314,643 | -0.36(-0.79%) |
Dec 31, 2013 | 45.01 | 45.34 | 45.34 | 45.34 | 1,615,533 | +0.31(+0.70%) |
Dec 30, 2013 | 45.09 | 45.12 | 44.65 | 45.02 | 1,306,086 | +0.21(+0.47%) |
Dec 27, 2013 | 45.00 | 45.03 | 44.72 | 44.81 | 956,041 | -0.12(-0.27%) |
Dec 26, 2013 | 45.67 | 45.79 | 44.64 | 44.93 | 1,233,914 | +0.22(+0.49%) |
Dec 24, 2013 | 44.14 | 44.73 | 44.14 | 44.71 | 753,826 | +0.36(+0.81%) |
Dec 23, 2013 | 44.18 | 44.85 | 44.15 | 44.35 | 1,184,334 | +0.12(+0.27%) |
Dec 20, 2013 | 44.06 | 44.39 | 43.98 | 44.23 | 4,004,956 | +0.40(+0.90%) |
Dec 19, 2013 | 43.73 | 43.98 | 43.46 | 43.84 | 1,687,319 | -0.14(-0.31%) |
Dec 18, 2013 | 43.07 | 44.00 | 42.74 | 43.98 | 2,116,972 | +0.95(+2.20%) |
Dec 17, 2013 | 43.13 | 43.31 | 42.64 | 43.03 | 1,935,052 | -0.23(-0.52%) |
Dec 16, 2013 | 42.99 | 43.59 | 42.82 | 43.25 | 2,848,381 | +0.47(+1.11%) |
Dec 13, 2013 | 42.58 | 42.89 | 42.26 | 42.78 | 2,130,231 | +0.51(+1.20%) |
Dec 12, 2013 | 42.18 | 42.57 | 42.10 | 42.28 | 2,033,122 | +0.01(+0.02%) |
Dec 11, 2013 | 42.72 | 42.77 | 42.12 | 42.27 | 2,693,514 | -0.51(-1.20%) |
Dec 10, 2013 | 42.82 | 42.93 | 42.67 | 42.78 | 2,016,819 | +0.01(+0.02%) |
Dec 09, 2013 | 42.68 | 43.08 | 42.64 | 42.77 | 1,673,958 | +0.30(+0.71%) |
Dec 06, 2013 | 42.85 | 42.90 | 42.22 | 42.47 | 0 | +0.56(+1.34%) |
Dec 05, 2013 | 42.18 | 42.32 | 41.86 | 41.91 | 0 | -0.27(-0.63%) |
Dec 04, 2013 | 41.74 | 42.42 | 41.57 | 42.17 | 0 | -0.10(-0.24%) |
Dec 03, 2013 | 42.33 | 42.72 | 42.12 | 42.28 | 0 | -0.44(-1.03%) |
Dec 02, 2013 | 43.18 | 43.19 | 42.60 | 42.72 | 0 | -0.48(-1.11%) |
Nov 29, 2013 | 43.29 | 43.33 | 43.04 | 43.19 | 0 | +0.08(+0.19%) |
Nov 27, 2013 | 43.36 | 43.45 | 43.07 | 43.11 | 0 | -0.23(-0.53%) |
Nov 26, 2013 | 42.68 | 43.49 | 42.68 | 43.34 | 2,324,174 | +0.51(+1.18%) |
Nov 25, 2013 | 43.02 | 43.22 | 42.74 | 42.84 | 2,162,000 | -0.27(-0.62%) |
Nov 22, 2013 | 43.20 | 43.33 | 43.00 | 43.10 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 42.71 | 43.30 | 42.51 | 43.09 | 2,110,404 | +0.60(+1.41%) |
Nov 20, 2013 | 42.74 | 42.95 | 42.29 | 42.50 | 2,119,438 | -0.06(-0.15%) |
Nov 19, 2013 | 43.03 | 43.08 | 42.28 | 42.56 | 2,610,250 | -0.60(-1.38%) |
Nov 18, 2013 | 43.24 | 43.45 | 42.97 | 43.16 | 3,210,445 | -0.04(-0.08%) |
Nov 15, 2013 | 43.13 | 43.71 | 43.13 | 43.19 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 42.81 | 43.16 | 42.68 | 43.12 | 2,466,624 | +0.24(+0.57%) |
Nov 13, 2013 | 42.52 | 42.91 | 42.41 | 42.88 | 0 | +0.23(+0.53%) |
Nov 12, 2013 | 43.20 | 43.32 | 42.51 | 42.65 | 3,549,466 | +0.30(+0.72%) |
Nov 11, 2013 | 42.23 | 42.71 | 41.95 | 42.35 | 2,618,987 | -0.02(-0.04%) |
Nov 08, 2013 | 41.72 | 42.37 | 41.68 | 42.37 | 0 | +0.63(+1.52%) |
Nov 07, 2013 | 42.64 | 42.64 | 41.69 | 41.73 | 2,574,875 | -0.84(-1.96%) |
Nov 06, 2013 | 42.21 | 42.74 | 42.19 | 42.57 | 3,126,150 | +0.45(+1.07%) |
Nov 05, 2013 | 41.86 | 42.23 | 41.74 | 42.12 | 2,266,813 | -0.13(-0.30%) |
Nov 04, 2013 | 41.88 | 42.28 | 41.67 | 42.25 | 2,787,393 | +0.26(+0.61%) |