Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.51 | 47.03 | 45.16 | 46.11 | 1,039,661 | +0.13(+0.28%) |
Jan 30, 2014 | 46.63 | 46.68 | 45.73 | 45.98 | 870,755 | -0.01(-0.02%) |
Jan 29, 2014 | 47.15 | 47.15 | 45.92 | 45.99 | 1,892,578 | -1.28(-2.70%) |
Jan 28, 2014 | 46.84 | 49.82 | 46.63 | 47.27 | 2,910,245 | +3.48(+7.96%) |
Jan 27, 2014 | 43.35 | 44.35 | 42.48 | 43.79 | 1,056,262 | +0.38(+0.88%) |
Jan 24, 2014 | 45.37 | 45.46 | 43.20 | 43.40 | 716,976 | -2.39(-5.23%) |
Jan 23, 2014 | 45.95 | 46.03 | 45.43 | 45.80 | 645,773 | -0.37(-0.81%) |
Jan 22, 2014 | 46.19 | 46.40 | 45.42 | 46.17 | 669,875 | -0.21(-0.46%) |
Jan 21, 2014 | 46.48 | 46.65 | 45.96 | 46.38 | 636,140 | +0.55(+1.19%) |
Jan 17, 2014 | 46.23 | 45.84 | 45.84 | 45.84 | 354,707 | -0.44(-0.96%) |
Jan 16, 2014 | 46.08 | 46.39 | 45.75 | 46.28 | 972,015 | +0.19(+0.41%) |
Jan 15, 2014 | 45.59 | 46.20 | 45.40 | 46.09 | 938,302 | +0.50(+1.10%) |
Jan 14, 2014 | 44.37 | 45.66 | 44.23 | 45.59 | 1,040,532 | +1.39(+3.14%) |
Jan 13, 2014 | 44.93 | 45.14 | 44.02 | 44.20 | 1,073,162 | -0.73(-1.63%) |
Jan 10, 2014 | 43.44 | 44.94 | 43.39 | 44.94 | 1,442,503 | +1.52(+3.51%) |
Jan 09, 2014 | 42.94 | 43.44 | 42.22 | 43.41 | 657,379 | +0.61(+1.43%) |
Jan 08, 2014 | 42.47 | 43.00 | 42.24 | 42.80 | 496,857 | +0.27(+0.64%) |
Jan 07, 2014 | 41.81 | 42.64 | 41.75 | 42.52 | 743,980 | +0.80(+1.92%) |
Jan 06, 2014 | 42.59 | 42.64 | 41.67 | 41.72 | 508,992 | -0.68(-1.61%) |
Jan 03, 2014 | 42.10 | 42.55 | 41.86 | 42.41 | 427,046 | +0.26(+0.63%) |
Jan 02, 2014 | 42.81 | 42.85 | 42.06 | 42.14 | 646,523 | -0.77(-1.79%) |
Dec 31, 2013 | 42.83 | 42.91 | 42.91 | 42.91 | 357,759 | +0.25(+0.58%) |
Dec 30, 2013 | 42.59 | 42.89 | 42.29 | 42.66 | 589,792 | +0.16(+0.38%) |
Dec 27, 2013 | 42.82 | 42.92 | 42.45 | 42.50 | 506,707 | -0.11(-0.26%) |
Dec 26, 2013 | 42.61 | 42.90 | 42.48 | 42.61 | 516,848 | -0.27(-0.64%) |
Dec 24, 2013 | 42.58 | 43.22 | 42.47 | 42.88 | 230,175 | +0.26(+0.62%) |
Dec 23, 2013 | 42.14 | 42.70 | 42.14 | 42.62 | 696,057 | +0.60(+1.44%) |
Dec 20, 2013 | 42.22 | 42.58 | 41.98 | 42.01 | 1,174,553 | -0.37(-0.86%) |
Dec 19, 2013 | 42.75 | 42.92 | 42.29 | 42.38 | 451,188 | -0.52(-1.21%) |
Dec 18, 2013 | 42.22 | 42.93 | 41.57 | 42.90 | 611,941 | +0.94(+2.23%) |
Dec 17, 2013 | 41.88 | 42.18 | 41.61 | 41.96 | 478,775 | +0.19(+0.45%) |
Dec 16, 2013 | 41.68 | 41.95 | 41.26 | 41.78 | 771,499 | +0.43(+1.05%) |
Dec 13, 2013 | 41.44 | 41.71 | 41.18 | 41.34 | 567,668 | +0.08(+0.19%) |
Dec 12, 2013 | 41.35 | 41.89 | 41.20 | 41.26 | 679,814 | -0.07(-0.17%) |
Dec 11, 2013 | 42.50 | 42.50 | 41.29 | 41.33 | 577,630 | -1.08(-2.55%) |
Dec 10, 2013 | 42.58 | 42.81 | 42.26 | 42.41 | 653,951 | -0.23(-0.54%) |
Dec 09, 2013 | 42.46 | 43.27 | 42.41 | 42.64 | 499,452 | +0.11(+0.26%) |
Dec 06, 2013 | 42.41 | 42.70 | 42.01 | 42.53 | 748,629 | +0.91(+2.19%) |
Dec 05, 2013 | 40.89 | 41.81 | 40.89 | 41.62 | 607,482 | +0.38(+0.93%) |
Dec 04, 2013 | 41.25 | 41.99 | 40.79 | 41.24 | 574,138 | -0.19(-0.45%) |
Dec 03, 2013 | 41.55 | 42.02 | 41.26 | 41.43 | 678,975 | -0.20(-0.47%) |
Dec 02, 2013 | 41.54 | 42.29 | 41.12 | 41.62 | 749,772 | +0.10(+0.25%) |
Nov 29, 2013 | 41.67 | 42.16 | 41.44 | 41.52 | 453,192 | -0.06(-0.14%) |
Nov 27, 2013 | 40.95 | 41.69 | 40.81 | 41.58 | 915,597 | +0.53(+1.29%) |
Nov 26, 2013 | 40.44 | 41.17 | 40.24 | 41.05 | 1,597,293 | +0.71(+1.75%) |
Nov 25, 2013 | 40.52 | 40.69 | 40.28 | 40.34 | 1,313,185 | +0.15(+0.38%) |
Nov 22, 2013 | 40.57 | 40.64 | 40.00 | 40.19 | 1,576,365 | -0.24(-0.59%) |
Nov 21, 2013 | 40.92 | 41.18 | 40.36 | 40.43 | 1,664,614 | -0.20(-0.50%) |
Nov 20, 2013 | 41.62 | 41.87 | 40.61 | 40.63 | 1,369,439 | -0.99(-2.37%) |
Nov 19, 2013 | 42.35 | 42.41 | 41.56 | 41.62 | 1,093,165 | -0.87(-2.04%) |
Nov 18, 2013 | 43.01 | 43.03 | 42.41 | 42.49 | 975,066 | -0.48(-1.11%) |
Nov 15, 2013 | 43.22 | 43.52 | 42.93 | 42.97 | 999,079 | -0.46(-1.06%) |
Nov 14, 2013 | 43.44 | 43.72 | 43.25 | 43.43 | 853,278 | -0.15(-0.35%) |
Nov 13, 2013 | 41.91 | 43.65 | 41.91 | 43.58 | 1,018,583 | +1.18(+2.78%) |
Nov 12, 2013 | 42.04 | 42.55 | 41.79 | 42.40 | 1,043,158 | +0.14(+0.34%) |
Nov 11, 2013 | 41.56 | 42.45 | 41.42 | 42.26 | 954,477 | +0.49(+1.18%) |
Nov 08, 2013 | 40.76 | 42.14 | 40.74 | 41.76 | 978,856 | +0.88(+2.16%) |
Nov 07, 2013 | 41.24 | 41.57 | 40.57 | 40.88 | 1,031,978 | -0.67(-1.61%) |
Nov 06, 2013 | 41.87 | 42.01 | 41.30 | 41.55 | 1,134,078 | -0.03(-0.06%) |
Nov 05, 2013 | 41.09 | 41.92 | 40.51 | 41.58 | 1,143,059 | +0.37(+0.89%) |
Nov 04, 2013 | 40.18 | 41.37 | 40.17 | 41.21 | 1,368,127 | +1.21(+3.01%) |