Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.55 | 44.21 | 43.55 | 43.76 | 3,616,710 | -0.56(-1.27%) |
Jan 30, 2014 | 45.65 | 45.74 | 43.38 | 44.32 | 6,065,653 | +0.01(+0.02%) |
Jan 29, 2014 | 44.11 | 44.60 | 43.85 | 44.31 | 3,860,863 | +0.03(+0.06%) |
Jan 28, 2014 | 44.16 | 44.46 | 43.82 | 44.29 | 3,550,594 | +0.22(+0.51%) |
Jan 27, 2014 | 44.37 | 44.53 | 43.52 | 44.06 | 3,691,263 | -0.27(-0.60%) |
Jan 24, 2014 | 46.22 | 46.22 | 44.32 | 44.33 | 5,254,249 | -2.40(-5.13%) |
Jan 23, 2014 | 47.78 | 47.82 | 46.66 | 46.73 | 3,284,342 | -1.16(-2.42%) |
Jan 22, 2014 | 47.55 | 47.99 | 47.17 | 47.88 | 2,694,947 | +0.80(+1.71%) |
Jan 21, 2014 | 47.38 | 47.55 | 46.73 | 47.08 | 1,401,778 | +0.19(+0.41%) |
Jan 17, 2014 | 47.43 | 46.89 | 46.89 | 46.89 | 2,131,477 | -0.58(-1.22%) |
Jan 16, 2014 | 48.38 | 48.60 | 47.44 | 47.47 | 2,316,167 | -0.91(-1.88%) |
Jan 15, 2014 | 48.33 | 48.87 | 48.04 | 48.38 | 2,665,833 | +0.05(+0.11%) |
Jan 14, 2014 | 47.30 | 48.42 | 47.30 | 48.33 | 3,035,510 | +1.13(+2.40%) |
Jan 13, 2014 | 47.28 | 47.88 | 46.99 | 47.19 | 2,258,950 | -0.26(-0.55%) |
Jan 10, 2014 | 47.06 | 47.55 | 46.93 | 47.45 | 1,317,784 | +0.59(+1.25%) |
Jan 09, 2014 | 46.72 | 47.43 | 46.70 | 46.86 | 1,458,102 | +0.02(+0.04%) |
Jan 08, 2014 | 46.62 | 47.04 | 46.35 | 46.85 | 1,490,672 | +0.23(+0.50%) |
Jan 07, 2014 | 46.16 | 46.88 | 45.88 | 46.61 | 1,559,357 | +0.57(+1.24%) |
Jan 06, 2014 | 46.52 | 46.61 | 45.90 | 46.04 | 1,288,682 | -0.60(-1.28%) |
Jan 03, 2014 | 46.72 | 46.93 | 46.39 | 46.64 | 1,031,503 | -0.01(-0.02%) |
Jan 02, 2014 | 46.73 | 46.98 | 46.42 | 46.65 | 1,217,152 | -0.43(-0.92%) |
Dec 31, 2013 | 47.21 | 47.08 | 47.08 | 47.08 | 841,488 | +0.01(+0.02%) |
Dec 30, 2013 | 46.74 | 47.33 | 46.74 | 47.07 | 985,681 | +0.22(+0.48%) |
Dec 27, 2013 | 46.99 | 47.24 | 46.62 | 46.85 | 1,222,913 | -0.12(-0.26%) |
Dec 26, 2013 | 47.24 | 47.27 | 46.87 | 46.97 | 819,427 | -0.07(-0.15%) |
Dec 24, 2013 | 47.02 | 47.24 | 46.82 | 47.04 | 739,454 | +0.00(+0.00%) |
Dec 23, 2013 | 46.82 | 47.20 | 46.82 | 47.04 | 1,297,083 | +0.43(+0.93%) |
Dec 20, 2013 | 45.86 | 46.92 | 45.68 | 46.61 | 2,869,906 | +0.76(+1.66%) |
Dec 19, 2013 | 45.70 | 45.99 | 45.17 | 45.84 | 1,742,500 | -0.07(-0.15%) |
Dec 18, 2013 | 45.30 | 45.92 | 44.64 | 45.91 | 1,916,917 | +0.80(+1.76%) |
Dec 17, 2013 | 44.22 | 45.37 | 44.15 | 45.12 | 1,992,137 | +0.81(+1.83%) |
Dec 16, 2013 | 44.33 | 44.74 | 44.22 | 44.31 | 962,729 | +0.15(+0.33%) |
Dec 13, 2013 | 44.11 | 44.48 | 43.88 | 44.16 | 1,278,876 | +0.22(+0.51%) |
Dec 12, 2013 | 44.17 | 44.30 | 43.85 | 43.93 | 1,758,684 | -0.38(-0.86%) |
Dec 11, 2013 | 44.56 | 44.82 | 44.22 | 44.31 | 1,364,917 | -0.29(-0.66%) |
Dec 10, 2013 | 44.54 | 44.88 | 44.19 | 44.61 | 1,268,408 | -0.06(-0.14%) |
Dec 09, 2013 | 44.46 | 44.88 | 44.20 | 44.67 | 2,133,363 | +0.43(+0.98%) |
Dec 06, 2013 | 44.40 | 44.67 | 44.00 | 44.24 | 0 | +0.27(+0.61%) |
Dec 05, 2013 | 44.41 | 44.52 | 43.86 | 43.97 | 1,740,074 | -0.35(-0.78%) |
Dec 04, 2013 | 45.33 | 45.60 | 44.05 | 44.31 | 4,018,965 | -1.32(-2.90%) |
Dec 03, 2013 | 44.54 | 45.70 | 44.52 | 45.64 | 2,840,243 | +1.12(+2.51%) |
Dec 02, 2013 | 44.95 | 44.99 | 44.43 | 44.52 | 1,144,051 | -0.54(-1.19%) |
Nov 29, 2013 | 45.16 | 45.42 | 45.01 | 45.06 | 0 | -0.09(-0.19%) |
Nov 27, 2013 | 45.41 | 45.43 | 44.80 | 45.14 | 0 | -0.27(-0.59%) |
Nov 26, 2013 | 44.96 | 45.58 | 44.76 | 45.41 | 2,004,428 | +0.54(+1.21%) |
Nov 25, 2013 | 44.79 | 44.97 | 44.22 | 44.87 | 1,905,753 | +0.27(+0.60%) |
Nov 22, 2013 | 43.98 | 44.91 | 43.97 | 44.60 | 0 | +0.63(+1.44%) |
Nov 21, 2013 | 43.06 | 44.34 | 43.05 | 43.97 | 3,345,439 | +0.95(+2.21%) |
Nov 20, 2013 | 43.68 | 43.80 | 42.84 | 43.02 | 0 | -0.41(-0.94%) |
Nov 19, 2013 | 44.85 | 44.91 | 43.23 | 43.42 | 3,621,423 | -1.12(-2.52%) |
Nov 18, 2013 | 45.65 | 45.68 | 44.38 | 44.55 | 2,005,143 | -0.94(-2.07%) |
Nov 15, 2013 | 45.42 | 45.55 | 44.69 | 45.49 | 0 | +0.26(+0.57%) |
Nov 14, 2013 | 45.14 | 45.65 | 45.14 | 45.23 | 1,733,413 | -0.03(-0.08%) |
Nov 13, 2013 | 45.06 | 45.46 | 44.83 | 45.26 | 1,910,951 | -0.02(-0.04%) |
Nov 12, 2013 | 45.53 | 45.65 | 45.05 | 45.28 | 1,351,097 | -0.30(-0.66%) |
Nov 11, 2013 | 45.25 | 45.70 | 44.96 | 45.58 | 0 | -0.11(-0.25%) |
Nov 08, 2013 | 45.34 | 45.87 | 45.05 | 45.70 | 0 | +0.66(+1.46%) |
Nov 07, 2013 | 46.64 | 46.76 | 44.95 | 45.04 | 3,687,820 | -1.72(-3.68%) |
Nov 06, 2013 | 46.97 | 47.12 | 46.23 | 46.76 | 1,335,974 | -0.06(-0.13%) |
Nov 05, 2013 | 46.34 | 47.02 | 45.99 | 46.82 | 1,842,315 | +0.34(+0.73%) |
Nov 04, 2013 | 46.05 | 46.61 | 45.72 | 46.48 | 1,866,189 | +0.12(+0.26%) |