Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.80 | 41.57 | 40.80 | 41.28 | 18,430,624 | -0.21(-0.50%) |
Jan 30, 2014 | 41.46 | 41.59 | 41.21 | 41.49 | 12,076,164 | +0.40(+0.98%) |
Jan 29, 2014 | 41.10 | 41.43 | 40.98 | 41.08 | 18,169,878 | -0.45(-1.07%) |
Jan 28, 2014 | 41.27 | 41.65 | 41.27 | 41.53 | 12,009,161 | +0.39(+0.94%) |
Jan 27, 2014 | 41.29 | 41.46 | 40.86 | 41.14 | 21,249,520 | +0.04(+0.10%) |
Jan 24, 2014 | 42.13 | 42.13 | 41.09 | 41.10 | 31,131,584 | -1.32(-3.11%) |
Jan 23, 2014 | 42.68 | 42.76 | 42.28 | 42.42 | 10,291,114 | -0.51(-1.19%) |
Jan 22, 2014 | 42.96 | 42.99 | 42.78 | 42.93 | 7,685,805 | +0.13(+0.31%) |
Jan 21, 2014 | 42.97 | 43.16 | 42.56 | 42.80 | 13,370,591 | +0.04(+0.10%) |
Jan 17, 2014 | 42.82 | 42.76 | 42.76 | 42.76 | 10,497,919 | -0.21(-0.50%) |
Jan 16, 2014 | 42.92 | 43.03 | 42.83 | 42.97 | 9,908,456 | -0.11(-0.25%) |
Jan 15, 2014 | 42.78 | 43.17 | 42.84 | 43.08 | 8,214,450 | +0.31(+0.71%) |
Jan 14, 2014 | 42.54 | 42.81 | 42.39 | 42.78 | 11,435,308 | +0.45(+1.05%) |
Jan 13, 2014 | 42.74 | 42.99 | 42.28 | 42.33 | 14,808,732 | -0.52(-1.21%) |
Jan 10, 2014 | 42.86 | 42.88 | 42.56 | 42.85 | 15,175,673 | +0.07(+0.15%) |
Jan 09, 2014 | 42.83 | 42.95 | 42.51 | 42.78 | 12,996,255 | +0.21(+0.48%) |
Jan 08, 2014 | 42.66 | 42.68 | 42.41 | 42.58 | 9,806,123 | -0.07(-0.17%) |
Jan 07, 2014 | 42.61 | 42.75 | 42.50 | 42.65 | 8,491,045 | +0.26(+0.62%) |
Jan 06, 2014 | 42.84 | 42.97 | 42.39 | 42.39 | 9,002,055 | -0.25(-0.58%) |
Jan 03, 2014 | 42.64 | 42.83 | 42.56 | 42.64 | 7,397,376 | +0.12(+0.27%) |
Jan 02, 2014 | 42.89 | 42.97 | 42.46 | 42.52 | 11,285,340 | -0.60(-1.40%) |
Dec 31, 2013 | 43.01 | 43.12 | 43.12 | 43.12 | 7,969,028 | +0.26(+0.60%) |
Dec 30, 2013 | 42.92 | 42.96 | 42.82 | 42.87 | 5,963,387 | -0.04(-0.10%) |
Dec 27, 2013 | 43.15 | 43.15 | 42.85 | 42.91 | 5,038,292 | -0.05(-0.12%) |
Dec 26, 2013 | 42.80 | 43.00 | 42.66 | 42.96 | 8,150,266 | +0.30(+0.70%) |
Dec 24, 2013 | 42.45 | 42.67 | 42.45 | 42.66 | 3,351,265 | +0.20(+0.47%) |
Dec 23, 2013 | 42.52 | 42.56 | 42.37 | 42.46 | 8,380,039 | +0.16(+0.39%) |
Dec 20, 2013 | 42.03 | 42.43 | 41.94 | 42.30 | 16,731,578 | +0.34(+0.80%) |
Dec 19, 2013 | 41.86 | 41.98 | 41.68 | 41.96 | 16,193,971 | +0.04(+0.10%) |
Dec 18, 2013 | 41.34 | 41.94 | 40.97 | 41.92 | 25,979,352 | +0.69(+1.67%) |
Dec 17, 2013 | 41.38 | 41.43 | 41.16 | 41.23 | 13,744,161 | -0.02(-0.04%) |
Dec 16, 2013 | 41.06 | 41.38 | 40.99 | 41.25 | 11,094,527 | +0.39(+0.94%) |
Dec 13, 2013 | 40.80 | 40.95 | 40.67 | 40.86 | 7,617,951 | +0.12(+0.30%) |
Dec 12, 2013 | 40.60 | 40.86 | 40.58 | 40.74 | 11,319,560 | +0.04(+0.10%) |
Dec 11, 2013 | 41.34 | 41.36 | 40.65 | 40.70 | 13,672,196 | -0.65(-1.57%) |
Dec 10, 2013 | 41.34 | 41.58 | 41.21 | 41.34 | 12,319,947 | -0.09(-0.22%) |
Dec 09, 2013 | 41.39 | 41.49 | 41.34 | 41.43 | 6,780,539 | +0.11(+0.26%) |
Dec 06, 2013 | 41.20 | 41.34 | 41.09 | 41.33 | 10,231,262 | +0.62(+1.53%) |
Dec 05, 2013 | 40.69 | 40.89 | 40.61 | 40.70 | 8,452,705 | +0.02(+0.04%) |
Dec 04, 2013 | 40.65 | 40.98 | 40.33 | 40.69 | 8,254,094 | -0.16(-0.40%) |
Dec 03, 2013 | 41.14 | 41.20 | 40.70 | 40.85 | 10,933,378 | -0.35(-0.86%) |
Dec 02, 2013 | 41.36 | 41.44 | 41.11 | 41.20 | 8,071,810 | -0.17(-0.42%) |
Nov 29, 2013 | 41.65 | 41.68 | 41.33 | 41.38 | 8,483,811 | -0.11(-0.28%) |
Nov 27, 2013 | 41.43 | 41.56 | 41.38 | 41.49 | 4,597,620 | +0.16(+0.40%) |
Nov 26, 2013 | 41.25 | 41.43 | 41.20 | 41.33 | 9,918,134 | +0.08(+0.20%) |
Nov 25, 2013 | 41.42 | 41.47 | 41.15 | 41.25 | 9,616,722 | -0.09(-0.22%) |
Nov 22, 2013 | 41.10 | 41.34 | 40.95 | 41.34 | 6,615,797 | +0.36(+0.88%) |
Nov 21, 2013 | 40.82 | 41.02 | 40.69 | 40.97 | 8,318,586 | +0.33(+0.81%) |
Nov 20, 2013 | 40.97 | 40.97 | 40.56 | 40.65 | 11,366,286 | -0.18(-0.44%) |
Nov 19, 2013 | 41.10 | 41.19 | 40.78 | 40.83 | 11,464,296 | -0.29(-0.71%) |
Nov 18, 2013 | 41.25 | 41.38 | 41.02 | 41.12 | 8,145,185 | +0.06(+0.15%) |
Nov 15, 2013 | 41.03 | 41.10 | 40.88 | 41.06 | 9,545,743 | +0.14(+0.34%) |
Nov 14, 2013 | 40.70 | 41.00 | 40.70 | 40.92 | 13,478,810 | +0.16(+0.38%) |
Nov 13, 2013 | 40.31 | 40.76 | 40.28 | 40.76 | 11,146,778 | +0.24(+0.59%) |
Nov 12, 2013 | 40.37 | 40.60 | 40.33 | 40.52 | 13,201,305 | +0.02(+0.04%) |
Nov 11, 2013 | 40.53 | 40.56 | 40.42 | 40.51 | 6,479,465 | -0.03(-0.08%) |
Nov 08, 2013 | 39.96 | 40.54 | 39.94 | 40.54 | 10,921,281 | +0.54(+1.35%) |
Nov 07, 2013 | 40.54 | 40.65 | 39.93 | 40.00 | 13,253,519 | -0.43(-1.06%) |
Nov 06, 2013 | 40.48 | 40.53 | 40.22 | 40.42 | 7,173,906 | +0.11(+0.29%) |
Nov 05, 2013 | 40.19 | 40.40 | 39.97 | 40.31 | 8,005,274 | -0.04(-0.10%) |
Nov 04, 2013 | 40.37 | 40.37 | 40.22 | 40.35 | 6,671,776 | +0.15(+0.37%) |