Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.24 | 41.65 | 40.91 | 41.40 | 8,655,396 | -0.02(-0.05%) |
Jan 30, 2014 | 41.75 | 41.81 | 41.41 | 41.43 | 8,489,247 | -0.16(-0.39%) |
Jan 29, 2014 | 42.16 | 42.30 | 41.54 | 41.59 | 8,101,768 | -0.73(-1.73%) |
Jan 28, 2014 | 42.29 | 42.61 | 42.22 | 42.32 | 6,713,183 | +0.13(+0.31%) |
Jan 27, 2014 | 42.20 | 42.37 | 41.94 | 42.19 | 8,224,940 | -0.01(-0.02%) |
Jan 24, 2014 | 42.81 | 42.84 | 42.17 | 42.19 | 10,572,306 | -0.68(-1.59%) |
Jan 23, 2014 | 42.76 | 42.92 | 42.59 | 42.87 | 9,616,367 | -0.24(-0.56%) |
Jan 22, 2014 | 43.70 | 43.73 | 42.95 | 43.11 | 9,827,569 | -0.16(-0.37%) |
Jan 21, 2014 | 43.71 | 43.72 | 42.98 | 43.28 | 14,490,466 | -0.76(-1.73%) |
Jan 17, 2014 | 44.54 | 44.04 | 44.04 | 44.04 | 11,124,617 | -0.42(-0.94%) |
Jan 16, 2014 | 44.91 | 44.99 | 44.30 | 44.45 | 7,233,670 | -0.55(-1.22%) |
Jan 15, 2014 | 45.11 | 45.15 | 44.96 | 45.00 | 5,791,594 | -0.11(-0.24%) |
Jan 14, 2014 | 44.96 | 45.15 | 44.81 | 45.11 | 7,550,797 | +0.15(+0.34%) |
Jan 13, 2014 | 45.41 | 45.49 | 44.95 | 44.96 | 10,986,523 | -0.82(-1.79%) |
Jan 10, 2014 | 45.97 | 46.51 | 45.44 | 45.78 | 17,738,368 | -0.53(-1.14%) |
Jan 09, 2014 | 45.97 | 46.48 | 45.88 | 46.30 | 9,937,792 | +0.48(+1.04%) |
Jan 08, 2014 | 45.91 | 45.92 | 45.63 | 45.83 | 7,566,734 | -0.16(-0.35%) |
Jan 07, 2014 | 46.08 | 46.27 | 45.76 | 45.99 | 7,384,800 | -0.11(-0.24%) |
Jan 06, 2014 | 46.55 | 46.56 | 45.81 | 46.10 | 6,299,364 | -0.31(-0.68%) |
Jan 03, 2014 | 46.51 | 46.70 | 46.35 | 46.41 | 6,278,218 | +0.23(+0.49%) |
Jan 02, 2014 | 46.44 | 46.91 | 46.16 | 46.18 | 10,126,567 | -0.07(-0.14%) |
Dec 31, 2013 | 45.74 | 46.25 | 46.25 | 46.25 | 9,279,612 | +0.58(+1.28%) |
Dec 30, 2013 | 45.65 | 45.69 | 45.26 | 45.67 | 5,004,786 | +0.23(+0.51%) |
Dec 27, 2013 | 45.90 | 45.90 | 45.31 | 45.43 | 4,461,075 | -0.24(-0.53%) |
Dec 26, 2013 | 45.13 | 45.75 | 45.13 | 45.67 | 5,432,203 | +0.56(+1.25%) |
Dec 24, 2013 | 45.03 | 45.14 | 44.78 | 45.11 | 4,591,357 | -0.12(-0.27%) |
Dec 23, 2013 | 45.32 | 45.43 | 44.98 | 45.23 | 7,824,667 | -0.45(-0.98%) |
Dec 20, 2013 | 45.41 | 45.80 | 45.34 | 45.68 | 9,396,888 | +0.25(+0.55%) |
Dec 19, 2013 | 45.50 | 45.97 | 45.31 | 45.43 | 10,809,105 | -1.02(-2.20%) |
Dec 18, 2013 | 45.69 | 46.48 | 45.64 | 46.46 | 11,338,817 | +1.39(+3.08%) |
Dec 17, 2013 | 45.38 | 45.43 | 44.91 | 45.07 | 7,265,106 | -0.38(-0.84%) |
Dec 16, 2013 | 45.63 | 45.69 | 45.12 | 45.45 | 6,523,328 | -0.14(-0.30%) |
Dec 13, 2013 | 46.22 | 46.23 | 45.53 | 45.59 | 6,499,367 | -0.39(-0.84%) |
Dec 12, 2013 | 46.06 | 46.23 | 45.87 | 45.97 | 5,493,438 | -0.03(-0.06%) |
Dec 11, 2013 | 46.29 | 46.40 | 45.94 | 46.00 | 4,151,967 | -0.17(-0.36%) |
Dec 10, 2013 | 46.24 | 46.39 | 46.02 | 46.17 | 5,511,422 | -0.06(-0.13%) |
Dec 09, 2013 | 46.30 | 46.65 | 46.18 | 46.23 | 8,000,118 | -0.10(-0.22%) |
Dec 06, 2013 | 46.04 | 46.47 | 45.99 | 46.33 | 8,729,947 | +0.55(+1.20%) |
Dec 05, 2013 | 46.09 | 46.60 | 45.76 | 45.78 | 11,445,632 | -0.50(-1.07%) |
Dec 04, 2013 | 45.65 | 46.48 | 45.47 | 46.28 | 12,916,934 | +0.36(+0.78%) |
Dec 03, 2013 | 45.57 | 46.18 | 45.56 | 45.92 | 14,206,803 | +0.07(+0.14%) |
Dec 02, 2013 | 46.77 | 46.78 | 45.76 | 45.86 | 9,801,918 | -0.88(-1.88%) |
Nov 29, 2013 | 47.49 | 47.51 | 46.58 | 46.73 | 4,582,723 | -0.35(-0.75%) |
Nov 27, 2013 | 46.78 | 47.36 | 46.69 | 47.08 | 6,521,439 | +0.39(+0.85%) |
Nov 26, 2013 | 46.66 | 47.09 | 46.64 | 46.69 | 8,023,070 | +0.08(+0.17%) |
Nov 25, 2013 | 46.56 | 46.75 | 46.48 | 46.61 | 6,858,563 | +0.04(+0.09%) |
Nov 22, 2013 | 46.50 | 46.85 | 46.29 | 46.56 | 11,142,932 | -0.36(-0.76%) |
Nov 21, 2013 | 47.03 | 47.46 | 46.41 | 46.92 | 22,408,532 | -1.68(-3.46%) |
Nov 20, 2013 | 48.86 | 49.16 | 48.41 | 48.60 | 6,512,152 | -0.10(-0.21%) |
Nov 19, 2013 | 48.55 | 48.93 | 48.49 | 48.71 | 4,593,475 | +0.13(+0.27%) |
Nov 18, 2013 | 48.77 | 48.82 | 48.40 | 48.58 | 4,756,825 | -0.01(-0.02%) |
Nov 15, 2013 | 48.44 | 48.71 | 48.24 | 48.58 | 4,877,910 | +0.16(+0.33%) |
Nov 14, 2013 | 48.30 | 48.51 | 48.10 | 48.42 | 6,372,671 | -0.15(-0.30%) |
Nov 13, 2013 | 47.51 | 48.63 | 47.49 | 48.57 | 7,817,412 | +1.04(+2.19%) |
Nov 12, 2013 | 47.70 | 48.00 | 47.44 | 47.53 | 4,380,621 | -0.18(-0.38%) |
Nov 11, 2013 | 47.29 | 47.83 | 47.28 | 47.71 | 3,593,982 | +0.42(+0.89%) |
Nov 08, 2013 | 47.03 | 47.30 | 46.87 | 47.29 | 5,117,689 | +0.21(+0.45%) |
Nov 07, 2013 | 47.86 | 47.93 | 47.07 | 47.08 | 7,096,529 | -0.64(-1.34%) |
Nov 06, 2013 | 47.25 | 47.99 | 47.05 | 47.72 | 6,181,374 | +0.78(+1.66%) |
Nov 05, 2013 | 47.28 | 47.39 | 46.92 | 46.94 | 7,025,287 | -0.43(-0.90%) |
Nov 04, 2013 | 47.19 | 47.47 | 47.08 | 47.37 | 6,001,173 | +0.44(+0.93%) |