Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.06 | 46.79 | 45.83 | 46.54 | 17,115,516 | +0.14(+0.31%) |
Jan 30, 2014 | 46.00 | 46.55 | 46.00 | 46.40 | 13,156,783 | +0.56(+1.21%) |
Jan 29, 2014 | 45.78 | 46.05 | 45.59 | 45.84 | 12,933,887 | -0.21(-0.46%) |
Jan 28, 2014 | 45.68 | 46.13 | 45.66 | 46.05 | 10,834,583 | +0.46(+1.02%) |
Jan 27, 2014 | 45.93 | 46.17 | 45.41 | 45.59 | 14,919,129 | -0.28(-0.61%) |
Jan 24, 2014 | 46.40 | 46.40 | 45.81 | 45.87 | 18,355,894 | -0.68(-1.47%) |
Jan 23, 2014 | 46.45 | 46.64 | 46.02 | 46.55 | 14,633,293 | -0.02(-0.05%) |
Jan 22, 2014 | 46.53 | 46.80 | 46.46 | 46.58 | 11,448,242 | +0.12(+0.26%) |
Jan 21, 2014 | 46.29 | 46.62 | 46.18 | 46.45 | 13,656,946 | +0.32(+0.70%) |
Jan 17, 2014 | 46.35 | 46.13 | 46.13 | 46.13 | 11,972,233 | -0.15(-0.32%) |
Jan 16, 2014 | 46.13 | 46.33 | 46.13 | 46.28 | 15,755,686 | +0.11(+0.23%) |
Jan 15, 2014 | 45.96 | 46.33 | 45.96 | 46.18 | 10,671,775 | +0.21(+0.47%) |
Jan 14, 2014 | 45.68 | 46.09 | 45.65 | 45.96 | 7,457,947 | +0.29(+0.62%) |
Jan 13, 2014 | 46.01 | 46.01 | 45.54 | 45.68 | 11,564,223 | -0.30(-0.65%) |
Jan 10, 2014 | 45.86 | 46.15 | 45.66 | 45.98 | 18,299,030 | +0.54(+1.19%) |
Jan 09, 2014 | 45.59 | 45.59 | 45.08 | 45.43 | 11,234,383 | -0.02(-0.05%) |
Jan 08, 2014 | 45.39 | 45.60 | 45.13 | 45.46 | 12,756,835 | -0.07(-0.16%) |
Jan 07, 2014 | 45.57 | 45.73 | 45.23 | 45.53 | 13,566,187 | +0.16(+0.35%) |
Jan 06, 2014 | 45.28 | 45.56 | 45.13 | 45.37 | 9,965,607 | +0.19(+0.41%) |
Jan 03, 2014 | 44.90 | 45.36 | 44.88 | 45.18 | 8,928,723 | +0.26(+0.59%) |
Jan 02, 2014 | 45.03 | 45.09 | 44.65 | 44.92 | 14,454,524 | -0.07(-0.16%) |
Dec 31, 2013 | 45.14 | 44.99 | 44.99 | 44.99 | 9,487,972 | -0.14(-0.32%) |
Dec 30, 2013 | 45.08 | 45.24 | 45.01 | 45.13 | 5,526,488 | +0.04(+0.08%) |
Dec 27, 2013 | 45.08 | 45.10 | 44.74 | 45.10 | 16,192,295 | +0.06(+0.13%) |
Dec 26, 2013 | 45.17 | 45.32 | 44.87 | 45.04 | 6,453,719 | +0.05(+0.11%) |
Dec 24, 2013 | 44.97 | 45.08 | 44.85 | 44.99 | 5,105,539 | +0.08(+0.17%) |
Dec 23, 2013 | 45.13 | 45.19 | 44.87 | 44.91 | 11,493,121 | +0.06(+0.14%) |
Dec 20, 2013 | 44.55 | 44.86 | 44.45 | 44.85 | 20,520,168 | +0.35(+0.78%) |
Dec 19, 2013 | 44.96 | 45.01 | 44.28 | 44.50 | 17,809,060 | -0.55(-1.22%) |
Dec 18, 2013 | 44.31 | 45.16 | 43.83 | 45.05 | 29,557,472 | +0.78(+1.76%) |
Dec 17, 2013 | 44.07 | 44.40 | 43.91 | 44.28 | 10,493,489 | +0.23(+0.53%) |
Dec 16, 2013 | 44.27 | 44.27 | 43.90 | 44.04 | 9,579,079 | +0.05(+0.11%) |
Dec 13, 2013 | 44.02 | 44.50 | 43.89 | 43.99 | 8,424,305 | +0.18(+0.40%) |
Dec 12, 2013 | 44.09 | 44.16 | 43.74 | 43.82 | 11,332,319 | -0.30(-0.67%) |
Dec 11, 2013 | 45.09 | 45.09 | 44.05 | 44.12 | 19,391,428 | -0.98(-2.16%) |
Dec 10, 2013 | 45.13 | 45.31 | 45.05 | 45.09 | 9,608,603 | +0.00(+0.00%) |
Dec 09, 2013 | 44.84 | 45.14 | 44.66 | 45.09 | 13,722,598 | +0.29(+0.65%) |
Dec 06, 2013 | 44.85 | 44.90 | 44.57 | 44.80 | 14,052,433 | +0.35(+0.78%) |
Dec 05, 2013 | 44.29 | 44.56 | 44.05 | 44.45 | 16,394,153 | +0.05(+0.11%) |
Dec 04, 2013 | 43.81 | 44.68 | 43.77 | 44.40 | 21,546,524 | +0.10(+0.22%) |
Dec 03, 2013 | 44.26 | 44.45 | 44.18 | 44.31 | 10,057,288 | -0.05(-0.11%) |
Dec 02, 2013 | 44.51 | 44.73 | 44.21 | 44.36 | 12,918,145 | -0.23(-0.52%) |
Nov 29, 2013 | 45.01 | 45.12 | 44.55 | 44.59 | 7,021,632 | -0.42(-0.93%) |
Nov 27, 2013 | 44.74 | 45.07 | 44.53 | 45.01 | 7,366,331 | +0.46(+1.03%) |
Nov 26, 2013 | 44.80 | 44.80 | 44.53 | 44.55 | 8,883,399 | -0.13(-0.28%) |
Nov 25, 2013 | 44.87 | 44.99 | 44.65 | 44.67 | 8,241,624 | -0.19(-0.43%) |
Nov 22, 2013 | 45.12 | 45.12 | 44.65 | 44.86 | 8,137,941 | -0.13(-0.30%) |
Nov 21, 2013 | 44.81 | 45.10 | 44.62 | 45.00 | 10,489,823 | +0.24(+0.54%) |
Nov 20, 2013 | 45.20 | 45.65 | 44.58 | 44.76 | 14,258,820 | -0.40(-0.88%) |
Nov 19, 2013 | 45.51 | 45.52 | 45.04 | 45.15 | 12,102,210 | -0.35(-0.76%) |
Nov 18, 2013 | 45.97 | 45.97 | 45.48 | 45.50 | 8,885,762 | -0.32(-0.69%) |
Nov 15, 2013 | 45.80 | 45.93 | 45.61 | 45.82 | 16,556,765 | +0.11(+0.25%) |
Nov 14, 2013 | 45.68 | 46.00 | 45.44 | 45.70 | 11,205,379 | +0.36(+0.79%) |
Nov 13, 2013 | 44.85 | 45.35 | 44.81 | 45.34 | 9,771,234 | +0.32(+0.71%) |
Nov 12, 2013 | 45.15 | 45.15 | 44.70 | 45.03 | 14,646,497 | -0.16(-0.34%) |
Nov 11, 2013 | 45.30 | 45.49 | 45.13 | 45.18 | 8,715,344 | -0.04(-0.08%) |
Nov 08, 2013 | 45.39 | 45.51 | 44.61 | 45.22 | 24,694,258 | -0.61(-1.34%) |
Nov 07, 2013 | 46.49 | 46.52 | 45.73 | 45.83 | 13,825,443 | -0.57(-1.22%) |
Nov 06, 2013 | 46.64 | 46.77 | 46.32 | 46.40 | 6,923,029 | -0.01(-0.02%) |
Nov 05, 2013 | 46.79 | 46.83 | 46.31 | 46.40 | 13,832,443 | -0.71(-1.51%) |
Nov 04, 2013 | 47.24 | 47.33 | 46.74 | 47.12 | 5,792,170 | +0.06(+0.14%) |