Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.01 | 47.80 | 45.97 | 47.35 | 2,791,386 | +0.73(+1.58%) |
Jan 30, 2014 | 46.60 | 47.25 | 46.52 | 46.61 | 1,926,996 | +0.18(+0.39%) |
Jan 29, 2014 | 46.49 | 47.08 | 45.99 | 46.44 | 1,928,452 | -0.21(-0.44%) |
Jan 28, 2014 | 46.20 | 47.13 | 46.14 | 46.64 | 1,622,782 | +0.40(+0.86%) |
Jan 27, 2014 | 45.72 | 47.11 | 45.44 | 46.25 | 2,954,429 | +0.66(+1.45%) |
Jan 24, 2014 | 46.73 | 46.73 | 44.75 | 45.59 | 4,608,629 | -1.31(-2.79%) |
Jan 23, 2014 | 46.80 | 47.09 | 46.39 | 46.90 | 1,940,356 | -0.03(-0.06%) |
Jan 22, 2014 | 47.07 | 47.25 | 46.92 | 46.92 | 2,630,536 | -0.17(-0.36%) |
Jan 21, 2014 | 48.71 | 48.71 | 46.67 | 47.09 | 3,557,858 | -1.33(-2.74%) |
Jan 17, 2014 | 48.32 | 48.42 | 48.42 | 48.42 | 2,274,786 | +0.18(+0.37%) |
Jan 16, 2014 | 48.13 | 48.56 | 47.96 | 48.24 | 3,588,655 | +0.14(+0.29%) |
Jan 15, 2014 | 48.42 | 48.55 | 47.75 | 48.10 | 3,439,472 | -0.32(-0.66%) |
Jan 14, 2014 | 48.44 | 48.73 | 47.97 | 48.42 | 3,762,400 | +0.42(+0.88%) |
Jan 13, 2014 | 48.23 | 48.75 | 47.83 | 48.00 | 3,045,240 | -0.34(-0.70%) |
Jan 10, 2014 | 47.75 | 48.71 | 47.64 | 48.34 | 3,093,237 | +0.40(+0.83%) |
Jan 09, 2014 | 47.61 | 48.06 | 47.33 | 47.94 | 3,023,990 | +0.33(+0.69%) |
Jan 08, 2014 | 46.97 | 47.98 | 46.81 | 47.61 | 4,349,649 | +0.66(+1.40%) |
Jan 07, 2014 | 45.71 | 47.07 | 45.69 | 46.95 | 6,029,905 | +1.24(+2.72%) |
Jan 06, 2014 | 45.94 | 46.78 | 45.43 | 45.71 | 5,020,043 | -0.23(-0.49%) |
Jan 03, 2014 | 45.05 | 46.09 | 45.05 | 45.94 | 2,584,860 | +0.94(+2.09%) |
Jan 02, 2014 | 44.64 | 45.59 | 44.51 | 44.99 | 2,358,088 | +0.06(+0.13%) |
Dec 31, 2013 | 44.50 | 44.94 | 44.94 | 44.94 | 1,592,329 | +0.49(+1.10%) |
Dec 30, 2013 | 43.73 | 44.54 | 43.43 | 44.45 | 1,112,942 | +0.68(+1.55%) |
Dec 27, 2013 | 44.17 | 44.17 | 43.63 | 43.77 | 807,938 | -0.14(-0.32%) |
Dec 26, 2013 | 43.99 | 44.08 | 43.80 | 43.91 | 853,050 | +0.08(+0.19%) |
Dec 24, 2013 | 43.29 | 44.26 | 43.29 | 43.83 | 647,392 | +0.46(+1.06%) |
Dec 23, 2013 | 44.18 | 44.33 | 42.93 | 43.36 | 2,546,697 | -0.80(-1.81%) |
Dec 20, 2013 | 42.87 | 44.22 | 42.47 | 44.17 | 5,642,878 | +1.16(+2.69%) |
Dec 19, 2013 | 43.79 | 43.80 | 42.97 | 43.01 | 2,310,902 | -0.84(-1.91%) |
Dec 18, 2013 | 43.51 | 43.95 | 43.34 | 43.84 | 3,684,979 | +0.95(+2.22%) |
Dec 17, 2013 | 44.30 | 44.32 | 42.45 | 42.89 | 4,311,772 | -1.54(-3.48%) |
Dec 16, 2013 | 44.21 | 44.51 | 44.05 | 44.44 | 2,801,818 | +0.33(+0.75%) |
Dec 13, 2013 | 43.92 | 44.33 | 43.62 | 44.11 | 1,751,596 | +0.48(+1.10%) |
Dec 12, 2013 | 43.91 | 44.14 | 42.56 | 43.63 | 3,101,937 | -0.39(-0.88%) |
Dec 11, 2013 | 44.55 | 44.64 | 43.47 | 44.01 | 3,342,058 | -0.54(-1.21%) |
Dec 10, 2013 | 44.17 | 44.94 | 44.07 | 44.55 | 2,565,877 | +0.30(+0.68%) |
Dec 09, 2013 | 44.57 | 44.72 | 44.20 | 44.25 | 1,393,700 | -0.24(-0.55%) |
Dec 06, 2013 | 44.13 | 44.70 | 43.96 | 44.49 | 2,677,756 | +0.63(+1.44%) |
Dec 05, 2013 | 44.17 | 44.17 | 43.73 | 43.86 | 1,293,675 | -0.41(-0.92%) |
Dec 04, 2013 | 44.30 | 44.46 | 43.91 | 44.27 | 2,134,975 | -0.06(-0.13%) |
Dec 03, 2013 | 43.84 | 44.36 | 43.78 | 44.33 | 2,280,023 | +0.32(+0.73%) |
Dec 02, 2013 | 43.59 | 44.33 | 43.55 | 44.01 | 1,982,320 | +0.28(+0.65%) |
Nov 29, 2013 | 44.11 | 44.45 | 43.64 | 43.72 | 1,553,086 | -0.09(-0.21%) |
Nov 27, 2013 | 43.06 | 43.98 | 42.72 | 43.82 | 3,509,553 | +0.98(+2.29%) |
Nov 26, 2013 | 41.82 | 43.24 | 41.59 | 42.84 | 4,307,440 | +1.06(+2.55%) |
Nov 25, 2013 | 42.26 | 42.41 | 41.70 | 41.77 | 1,488,040 | -0.39(-0.92%) |
Nov 22, 2013 | 41.84 | 42.30 | 41.41 | 42.16 | 2,215,748 | +0.30(+0.72%) |
Nov 21, 2013 | 41.55 | 41.97 | 41.41 | 41.86 | 2,137,556 | +0.23(+0.54%) |
Nov 20, 2013 | 41.44 | 42.20 | 41.35 | 41.63 | 3,179,463 | +0.40(+0.96%) |
Nov 19, 2013 | 41.78 | 41.91 | 40.69 | 41.24 | 4,757,178 | -0.50(-1.20%) |
Nov 18, 2013 | 42.01 | 42.40 | 41.57 | 41.74 | 3,661,478 | -0.72(-1.69%) |
Nov 15, 2013 | 43.19 | 43.32 | 41.68 | 42.45 | 6,926,284 | -0.73(-1.70%) |
Nov 14, 2013 | 42.93 | 43.32 | 42.71 | 43.19 | 2,352,725 | +0.39(+0.90%) |
Nov 12, 2013 | 42.52 | 42.90 | 42.04 | 42.80 | 3,897,227 | -0.06(-0.13%) |
Nov 11, 2013 | 42.53 | 43.03 | 42.29 | 42.86 | 2,423,638 | +0.35(+0.82%) |
Nov 08, 2013 | 41.87 | 42.53 | 41.60 | 42.51 | 4,513,656 | +0.84(+2.01%) |
Nov 07, 2013 | 42.84 | 42.86 | 41.32 | 41.67 | 6,563,049 | -1.00(-2.34%) |
Nov 06, 2013 | 44.11 | 44.36 | 42.43 | 42.67 | 5,490,218 | -1.08(-2.48%) |
Nov 05, 2013 | 44.42 | 44.97 | 43.20 | 43.75 | 4,964,225 | -1.22(-2.70%) |
Nov 04, 2013 | 44.56 | 44.97 | 44.44 | 44.97 | 3,017,477 | +0.41(+0.91%) |