Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.67 | 41.04 | 40.52 | 40.60 | 2,255,441 | -0.77(-1.87%) |
Jan 30, 2014 | 40.69 | 41.66 | 40.69 | 41.37 | 3,273,700 | +2.03(+5.15%) |
Jan 29, 2014 | 39.84 | 40.06 | 39.28 | 39.34 | 1,704,731 | -0.86(-2.14%) |
Jan 28, 2014 | 40.11 | 40.37 | 39.92 | 40.20 | 1,900,401 | +0.11(+0.27%) |
Jan 27, 2014 | 40.77 | 40.85 | 39.89 | 40.09 | 2,249,830 | -0.45(-1.11%) |
Jan 24, 2014 | 41.25 | 41.25 | 40.53 | 40.54 | 2,661,460 | -0.75(-1.82%) |
Jan 23, 2014 | 40.54 | 41.31 | 40.43 | 41.29 | 2,224,780 | -0.40(-0.96%) |
Jan 22, 2014 | 41.34 | 41.94 | 41.17 | 41.70 | 3,003,879 | +0.74(+1.81%) |
Jan 21, 2014 | 41.86 | 42.07 | 40.78 | 40.95 | 1,945,458 | -0.49(-1.19%) |
Jan 17, 2014 | 42.01 | 41.45 | 41.45 | 41.45 | 2,259,574 | -0.63(-1.51%) |
Jan 16, 2014 | 43.61 | 43.61 | 42.06 | 42.08 | 2,614,258 | -1.52(-3.49%) |
Jan 15, 2014 | 43.77 | 44.15 | 43.51 | 43.61 | 2,782,482 | +0.88(+2.06%) |
Jan 14, 2014 | 42.01 | 42.79 | 41.85 | 42.72 | 2,264,216 | +0.77(+1.82%) |
Jan 13, 2014 | 43.88 | 43.88 | 41.95 | 41.96 | 3,551,596 | -1.93(-4.40%) |
Jan 10, 2014 | 44.48 | 44.60 | 43.77 | 43.89 | 2,063,712 | -0.45(-1.01%) |
Jan 09, 2014 | 44.79 | 45.14 | 44.29 | 44.34 | 2,084,117 | -0.68(-1.51%) |
Jan 08, 2014 | 45.21 | 45.52 | 44.85 | 45.02 | 1,739,172 | -0.28(-0.61%) |
Jan 07, 2014 | 44.71 | 45.42 | 44.56 | 45.30 | 1,542,636 | +0.59(+1.31%) |
Jan 06, 2014 | 44.57 | 44.98 | 44.51 | 44.71 | 1,139,800 | +0.18(+0.40%) |
Jan 03, 2014 | 44.62 | 45.18 | 44.47 | 44.53 | 1,019,625 | -0.07(-0.16%) |
Jan 02, 2014 | 44.85 | 45.13 | 44.49 | 44.60 | 849,349 | -0.32(-0.72%) |
Dec 31, 2013 | 44.64 | 44.93 | 44.93 | 44.93 | 670,255 | +0.33(+0.75%) |
Dec 30, 2013 | 44.46 | 44.84 | 44.36 | 44.60 | 861,780 | +0.11(+0.24%) |
Dec 27, 2013 | 44.70 | 44.84 | 44.35 | 44.49 | 538,259 | -0.11(-0.24%) |
Dec 26, 2013 | 44.46 | 44.85 | 44.29 | 44.60 | 967,531 | +0.09(+0.21%) |
Dec 24, 2013 | 44.33 | 44.74 | 44.32 | 44.50 | 345,607 | +0.26(+0.58%) |
Dec 23, 2013 | 44.39 | 44.50 | 44.12 | 44.25 | 808,852 | +0.09(+0.19%) |
Dec 20, 2013 | 43.27 | 44.40 | 43.26 | 44.16 | 2,180,238 | +0.81(+1.87%) |
Dec 19, 2013 | 43.70 | 43.78 | 43.28 | 43.35 | 1,442,259 | -0.35(-0.80%) |
Dec 18, 2013 | 42.95 | 43.77 | 42.83 | 43.70 | 2,154,421 | +0.94(+2.19%) |
Dec 17, 2013 | 43.24 | 43.43 | 42.53 | 42.76 | 1,924,300 | -0.43(-0.98%) |
Dec 16, 2013 | 43.15 | 43.40 | 42.72 | 43.19 | 1,672,333 | +0.15(+0.34%) |
Dec 13, 2013 | 43.42 | 43.51 | 42.83 | 43.04 | 1,091,519 | -0.09(-0.22%) |
Dec 12, 2013 | 43.27 | 43.58 | 43.08 | 43.13 | 1,142,839 | -0.27(-0.62%) |
Dec 11, 2013 | 43.27 | 43.83 | 43.26 | 43.40 | 1,742,549 | +0.07(+0.16%) |
Dec 10, 2013 | 42.90 | 43.35 | 42.62 | 43.34 | 1,369,203 | +0.34(+0.79%) |
Dec 09, 2013 | 42.73 | 43.11 | 42.73 | 42.99 | 987,478 | +0.30(+0.71%) |
Dec 06, 2013 | 42.65 | 42.86 | 42.48 | 42.69 | 1,005,203 | +0.36(+0.84%) |
Dec 05, 2013 | 42.11 | 42.65 | 41.94 | 42.34 | 1,671,727 | +0.21(+0.50%) |
Dec 04, 2013 | 42.58 | 42.93 | 41.80 | 42.13 | 1,960,503 | -0.68(-1.60%) |
Dec 03, 2013 | 43.59 | 43.70 | 42.66 | 42.81 | 1,608,975 | -0.89(-2.03%) |
Dec 02, 2013 | 43.75 | 44.12 | 43.45 | 43.70 | 1,700,271 | +0.09(+0.21%) |
Nov 29, 2013 | 43.66 | 44.05 | 43.58 | 43.61 | 536,593 | +0.08(+0.19%) |
Nov 27, 2013 | 43.54 | 43.66 | 43.33 | 43.52 | 918,600 | +0.12(+0.27%) |
Nov 26, 2013 | 43.39 | 43.65 | 43.25 | 43.41 | 880,941 | +0.04(+0.09%) |
Nov 25, 2013 | 42.94 | 43.39 | 42.57 | 43.37 | 1,164,338 | +0.59(+1.39%) |
Nov 22, 2013 | 42.73 | 43.27 | 42.57 | 42.77 | 1,346,141 | +0.18(+0.42%) |
Nov 21, 2013 | 42.29 | 42.62 | 41.67 | 42.60 | 1,898,859 | +0.24(+0.56%) |
Nov 20, 2013 | 43.14 | 43.22 | 42.16 | 42.36 | 3,635,589 | -0.96(-2.21%) |
Nov 19, 2013 | 43.59 | 45.06 | 43.17 | 43.31 | 4,669,281 | -0.18(-0.41%) |
Nov 18, 2013 | 43.34 | 43.76 | 43.09 | 43.49 | 2,932,599 | +0.42(+0.97%) |
Nov 15, 2013 | 42.91 | 43.11 | 42.53 | 43.08 | 1,839,765 | +0.17(+0.40%) |
Nov 14, 2013 | 42.82 | 43.08 | 42.27 | 42.91 | 1,334,952 | +0.66(+1.57%) |
Nov 12, 2013 | 42.23 | 42.50 | 41.85 | 42.24 | 1,528,984 | -0.08(-0.20%) |
Nov 11, 2013 | 41.66 | 42.34 | 41.29 | 42.33 | 1,260,687 | +0.58(+1.39%) |
Nov 08, 2013 | 41.30 | 41.76 | 41.28 | 41.75 | 974,782 | +0.52(+1.25%) |
Nov 07, 2013 | 41.91 | 42.33 | 41.22 | 41.23 | 1,468,160 | -0.42(-1.02%) |
Nov 06, 2013 | 41.86 | 41.99 | 41.46 | 41.66 | 680,105 | -0.11(-0.26%) |
Nov 05, 2013 | 41.46 | 41.89 | 41.22 | 41.76 | 959,077 | +0.06(+0.15%) |
Nov 04, 2013 | 41.36 | 41.94 | 41.36 | 41.70 | 1,542,005 | +0.38(+0.91%) |