Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.27 | 43.22 | 42.08 | 42.90 | 4,943,759 | +0.02(+0.04%) |
Jan 30, 2014 | 43.98 | 43.98 | 42.61 | 42.88 | 3,194,477 | -0.76(-1.74%) |
Jan 29, 2014 | 45.00 | 45.00 | 43.02 | 43.64 | 4,154,869 | -0.12(-0.27%) |
Jan 28, 2014 | 42.97 | 43.81 | 42.97 | 43.76 | 706,555 | +0.80(+1.85%) |
Jan 27, 2014 | 43.41 | 43.84 | 42.52 | 42.96 | 1,119,349 | -0.39(-0.91%) |
Jan 24, 2014 | 45.07 | 45.07 | 43.31 | 43.35 | 1,753,110 | -1.83(-4.04%) |
Jan 23, 2014 | 45.15 | 45.30 | 44.57 | 45.18 | 1,246,355 | -0.28(-0.61%) |
Jan 22, 2014 | 45.95 | 45.98 | 45.13 | 45.46 | 1,085,383 | -0.64(-1.40%) |
Jan 21, 2014 | 47.62 | 47.83 | 45.97 | 46.10 | 977,233 | -1.34(-2.83%) |
Jan 17, 2014 | 46.97 | 47.44 | 47.44 | 47.44 | 1,292,612 | +0.30(+0.65%) |
Jan 16, 2014 | 47.24 | 47.64 | 46.76 | 47.14 | 1,084,430 | -0.31(-0.66%) |
Jan 15, 2014 | 47.12 | 47.59 | 47.18 | 47.45 | 776,033 | +0.33(+0.70%) |
Jan 14, 2014 | 46.31 | 47.20 | 46.31 | 47.12 | 839,982 | +1.01(+2.19%) |
Jan 13, 2014 | 46.58 | 46.81 | 45.94 | 46.11 | 912,654 | -0.68(-1.45%) |
Jan 10, 2014 | 46.37 | 46.92 | 46.13 | 46.79 | 585,135 | +0.28(+0.60%) |
Jan 09, 2014 | 46.75 | 46.88 | 46.18 | 46.51 | 462,915 | +0.00(+0.00%) |
Jan 08, 2014 | 46.86 | 46.97 | 46.13 | 46.51 | 948,648 | -0.42(-0.90%) |
Jan 07, 2014 | 46.81 | 47.35 | 46.77 | 46.93 | 1,023,236 | +0.27(+0.58%) |
Jan 06, 2014 | 47.93 | 48.06 | 46.65 | 46.66 | 1,381,284 | -1.24(-2.58%) |
Jan 03, 2014 | 47.51 | 48.11 | 47.51 | 47.90 | 765,891 | +0.40(+0.85%) |
Jan 02, 2014 | 47.41 | 47.82 | 47.05 | 47.50 | 1,020,444 | -0.13(-0.26%) |
Dec 31, 2013 | 47.18 | 47.62 | 47.62 | 47.62 | 1,073,435 | +0.40(+0.85%) |
Dec 30, 2013 | 46.75 | 47.46 | 46.55 | 47.22 | 790,938 | +0.47(+1.02%) |
Dec 27, 2013 | 46.50 | 46.96 | 46.41 | 46.75 | 923,968 | +0.47(+1.03%) |
Dec 26, 2013 | 45.99 | 46.49 | 45.91 | 46.27 | 669,924 | +0.36(+0.78%) |
Dec 24, 2013 | 45.89 | 46.01 | 45.73 | 45.91 | 308,143 | +0.15(+0.33%) |
Dec 23, 2013 | 45.82 | 45.83 | 45.35 | 45.76 | 719,703 | +0.17(+0.37%) |
Dec 20, 2013 | 45.29 | 45.71 | 44.76 | 45.59 | 1,700,566 | +0.53(+1.17%) |
Dec 19, 2013 | 45.66 | 45.94 | 44.90 | 45.06 | 762,737 | -0.78(-1.70%) |
Dec 18, 2013 | 45.51 | 45.98 | 44.96 | 45.84 | 676,535 | +0.50(+1.11%) |
Dec 17, 2013 | 45.21 | 45.57 | 44.89 | 45.34 | 616,783 | +0.04(+0.10%) |
Dec 16, 2013 | 45.24 | 45.82 | 45.16 | 45.30 | 591,176 | +0.18(+0.40%) |
Dec 13, 2013 | 45.36 | 45.82 | 44.90 | 45.12 | 685,818 | -0.15(-0.34%) |
Dec 12, 2013 | 45.65 | 45.77 | 45.13 | 45.27 | 981,118 | -0.47(-1.02%) |
Dec 11, 2013 | 46.84 | 46.92 | 45.55 | 45.73 | 765,375 | -1.00(-2.15%) |
Dec 10, 2013 | 46.33 | 47.12 | 46.33 | 46.74 | 640,162 | +0.25(+0.54%) |
Dec 09, 2013 | 46.47 | 46.77 | 46.07 | 46.49 | 614,276 | +0.02(+0.04%) |
Dec 06, 2013 | 47.26 | 47.26 | 46.32 | 46.47 | 583,611 | +0.32(+0.70%) |
Dec 05, 2013 | 45.91 | 46.39 | 45.81 | 46.15 | 796,378 | +0.08(+0.17%) |
Dec 04, 2013 | 45.97 | 46.49 | 45.57 | 46.07 | 960,351 | -0.20(-0.43%) |
Dec 03, 2013 | 46.69 | 46.89 | 45.80 | 46.26 | 1,389,108 | -0.48(-1.03%) |
Dec 02, 2013 | 46.05 | 47.56 | 45.97 | 46.75 | 1,612,477 | +0.86(+1.87%) |
Nov 29, 2013 | 46.56 | 46.61 | 45.68 | 45.89 | 819,281 | -0.38(-0.83%) |
Nov 27, 2013 | 46.84 | 47.06 | 46.22 | 46.27 | 1,477,972 | -0.38(-0.82%) |
Nov 26, 2013 | 45.87 | 46.76 | 45.44 | 46.66 | 1,281,702 | +0.84(+1.83%) |
Nov 25, 2013 | 46.56 | 47.06 | 45.69 | 45.82 | 1,274,043 | -0.83(-1.78%) |
Nov 22, 2013 | 46.92 | 46.99 | 45.73 | 46.65 | 859,379 | -0.41(-0.87%) |
Nov 21, 2013 | 46.21 | 47.27 | 46.02 | 47.06 | 1,032,030 | +1.19(+2.59%) |
Nov 20, 2013 | 46.21 | 46.63 | 45.62 | 45.87 | 979,291 | -0.25(-0.54%) |
Nov 19, 2013 | 46.19 | 46.76 | 45.74 | 46.12 | 824,250 | -0.11(-0.23%) |
Nov 18, 2013 | 46.72 | 47.47 | 45.99 | 46.23 | 1,087,240 | -0.18(-0.39%) |
Nov 15, 2013 | 45.57 | 46.71 | 45.57 | 46.41 | 1,348,702 | +1.07(+2.37%) |
Nov 14, 2013 | 46.68 | 46.86 | 44.97 | 45.33 | 1,752,129 | -1.54(-3.28%) |
Nov 13, 2013 | 46.16 | 47.50 | 46.08 | 46.87 | 1,480,099 | +0.48(+1.04%) |
Nov 12, 2013 | 48.25 | 48.25 | 45.85 | 46.39 | 2,169,317 | +0.79(+1.72%) |
Nov 11, 2013 | 45.81 | 46.11 | 45.41 | 45.60 | 991,691 | -0.33(-0.72%) |
Nov 08, 2013 | 44.91 | 46.28 | 44.91 | 45.93 | 1,452,752 | +1.02(+2.27%) |
Nov 07, 2013 | 46.24 | 46.73 | 44.61 | 44.91 | 1,448,106 | -0.77(-1.68%) |
Nov 06, 2013 | 47.17 | 47.39 | 44.79 | 45.68 | 2,487,036 | -1.38(-2.92%) |
Nov 05, 2013 | 46.66 | 47.33 | 46.09 | 47.06 | 717,619 | +0.29(+0.61%) |
Nov 04, 2013 | 46.70 | 47.30 | 46.59 | 46.77 | 1,071,870 | +0.30(+0.65%) |