Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.53 | 44.19 | 43.53 | 43.74 | 3,618,618 | -0.56(-1.27%) |
Jan 30, 2014 | 45.63 | 45.72 | 43.35 | 44.30 | 6,068,853 | +0.01(+0.02%) |
Jan 29, 2014 | 44.08 | 44.58 | 43.82 | 44.29 | 3,862,899 | +0.03(+0.06%) |
Jan 28, 2014 | 44.13 | 44.44 | 43.80 | 44.26 | 3,552,466 | +0.22(+0.51%) |
Jan 27, 2014 | 44.35 | 44.51 | 43.50 | 44.04 | 3,693,210 | -0.27(-0.60%) |
Jan 24, 2014 | 46.19 | 46.19 | 44.29 | 44.31 | 5,257,020 | -2.39(-5.13%) |
Jan 23, 2014 | 47.76 | 47.79 | 46.63 | 46.70 | 3,286,074 | -1.16(-2.42%) |
Jan 22, 2014 | 47.52 | 47.96 | 47.14 | 47.86 | 2,696,369 | +0.80(+1.71%) |
Jan 21, 2014 | 47.36 | 47.52 | 46.71 | 47.06 | 1,402,517 | +0.19(+0.41%) |
Jan 17, 2014 | 47.40 | 46.87 | 46.87 | 46.87 | 2,132,601 | -0.58(-1.22%) |
Jan 16, 2014 | 48.35 | 48.58 | 47.42 | 47.44 | 2,317,388 | -0.91(-1.88%) |
Jan 15, 2014 | 48.30 | 48.85 | 48.01 | 48.35 | 2,667,239 | +0.05(+0.11%) |
Jan 14, 2014 | 47.27 | 48.40 | 47.27 | 48.30 | 3,037,111 | +1.13(+2.40%) |
Jan 13, 2014 | 47.25 | 47.85 | 46.96 | 47.17 | 2,260,141 | -0.26(-0.55%) |
Jan 10, 2014 | 47.04 | 47.52 | 46.90 | 47.43 | 1,318,479 | +0.59(+1.25%) |
Jan 09, 2014 | 46.69 | 47.40 | 46.68 | 46.84 | 1,458,871 | +0.02(+0.04%) |
Jan 08, 2014 | 46.60 | 47.01 | 46.33 | 46.82 | 1,491,458 | +0.23(+0.50%) |
Jan 07, 2014 | 46.13 | 46.86 | 45.85 | 46.59 | 1,560,180 | +0.57(+1.24%) |
Jan 06, 2014 | 46.49 | 46.58 | 45.87 | 46.02 | 1,289,361 | -0.60(-1.28%) |
Jan 03, 2014 | 46.69 | 46.91 | 46.36 | 46.62 | 1,032,047 | -0.01(-0.02%) |
Jan 02, 2014 | 46.70 | 46.95 | 46.40 | 46.62 | 1,217,793 | -0.43(-0.92%) |
Dec 31, 2013 | 47.19 | 47.06 | 47.06 | 47.06 | 841,931 | +0.01(+0.02%) |
Dec 30, 2013 | 46.72 | 47.31 | 46.72 | 47.05 | 986,201 | +0.22(+0.48%) |
Dec 27, 2013 | 46.97 | 47.22 | 46.60 | 46.82 | 1,223,558 | -0.12(-0.26%) |
Dec 26, 2013 | 47.22 | 47.25 | 46.85 | 46.94 | 819,859 | -0.07(-0.15%) |
Dec 24, 2013 | 47.00 | 47.21 | 46.80 | 47.01 | 739,844 | +0.00(+0.00%) |
Dec 23, 2013 | 46.80 | 47.18 | 46.80 | 47.01 | 1,297,767 | +0.43(+0.93%) |
Dec 20, 2013 | 45.84 | 46.89 | 45.66 | 46.58 | 2,871,419 | +0.76(+1.66%) |
Dec 19, 2013 | 45.67 | 45.97 | 45.15 | 45.82 | 1,743,419 | -0.07(-0.15%) |
Dec 18, 2013 | 45.28 | 45.90 | 44.62 | 45.89 | 1,917,928 | +0.80(+1.76%) |
Dec 17, 2013 | 44.20 | 45.34 | 44.13 | 45.09 | 1,993,188 | +0.81(+1.83%) |
Dec 16, 2013 | 44.31 | 44.71 | 44.20 | 44.28 | 963,236 | +0.15(+0.33%) |
Dec 13, 2013 | 44.08 | 44.45 | 43.86 | 44.13 | 1,279,551 | +0.22(+0.51%) |
Dec 12, 2013 | 44.14 | 44.27 | 43.82 | 43.91 | 1,759,612 | -0.38(-0.86%) |
Dec 11, 2013 | 44.53 | 44.79 | 44.20 | 44.29 | 1,365,637 | -0.29(-0.66%) |
Dec 10, 2013 | 44.52 | 44.85 | 44.17 | 44.58 | 1,269,077 | -0.06(-0.14%) |
Dec 09, 2013 | 44.44 | 44.86 | 44.17 | 44.64 | 2,134,488 | +0.43(+0.98%) |
Dec 06, 2013 | 44.38 | 44.64 | 43.98 | 44.21 | 0 | +0.27(+0.61%) |
Dec 05, 2013 | 44.39 | 44.50 | 43.84 | 43.94 | 1,740,991 | -0.35(-0.78%) |
Dec 04, 2013 | 45.30 | 45.58 | 44.03 | 44.29 | 4,021,084 | -1.32(-2.90%) |
Dec 03, 2013 | 44.52 | 45.67 | 44.50 | 45.61 | 2,841,741 | +1.11(+2.51%) |
Dec 02, 2013 | 44.92 | 44.96 | 44.40 | 44.50 | 1,144,654 | -0.54(-1.19%) |
Nov 29, 2013 | 45.14 | 45.40 | 44.98 | 45.03 | 0 | -0.09(-0.19%) |
Nov 27, 2013 | 45.39 | 45.41 | 44.78 | 45.12 | 0 | -0.27(-0.59%) |
Nov 26, 2013 | 44.94 | 45.56 | 44.74 | 45.39 | 2,005,485 | +0.54(+1.21%) |
Nov 25, 2013 | 44.77 | 44.94 | 44.20 | 44.84 | 1,906,758 | +0.27(+0.60%) |
Nov 22, 2013 | 43.95 | 44.89 | 43.94 | 44.58 | 0 | +0.63(+1.44%) |
Nov 21, 2013 | 43.04 | 44.31 | 43.03 | 43.94 | 3,347,203 | +0.95(+2.21%) |
Nov 20, 2013 | 43.66 | 43.78 | 42.81 | 42.99 | 0 | -0.41(-0.94%) |
Nov 19, 2013 | 44.83 | 44.89 | 43.21 | 43.40 | 3,623,333 | -1.12(-2.52%) |
Nov 18, 2013 | 45.62 | 45.66 | 44.36 | 44.52 | 2,006,201 | -0.94(-2.07%) |
Nov 15, 2013 | 45.40 | 45.52 | 44.66 | 45.47 | 0 | +0.26(+0.57%) |
Nov 14, 2013 | 45.12 | 45.63 | 45.12 | 45.21 | 1,734,327 | -0.03(-0.08%) |
Nov 13, 2013 | 45.03 | 45.44 | 44.81 | 45.24 | 1,911,959 | -0.02(-0.04%) |
Nov 12, 2013 | 45.51 | 45.63 | 45.02 | 45.26 | 1,351,809 | -0.30(-0.66%) |
Nov 11, 2013 | 45.22 | 45.67 | 44.94 | 45.56 | 0 | -0.11(-0.25%) |
Nov 08, 2013 | 45.32 | 45.85 | 45.02 | 45.67 | 0 | +0.66(+1.46%) |
Nov 07, 2013 | 46.62 | 46.74 | 44.93 | 45.02 | 3,689,765 | -1.72(-3.68%) |
Nov 06, 2013 | 46.94 | 47.10 | 46.21 | 46.74 | 1,336,679 | -0.06(-0.13%) |
Nov 05, 2013 | 46.31 | 47.00 | 45.97 | 46.80 | 1,843,287 | +0.34(+0.73%) |
Nov 04, 2013 | 46.03 | 46.58 | 45.70 | 46.46 | 1,867,173 | +0.12(+0.26%) |