Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.51 | 47.02 | 45.15 | 46.10 | 1,039,814 | +0.13(+0.28%) |
Jan 30, 2014 | 46.62 | 46.67 | 45.72 | 45.98 | 870,884 | -0.01(-0.02%) |
Jan 29, 2014 | 47.14 | 47.14 | 45.91 | 45.98 | 1,892,857 | -1.28(-2.70%) |
Jan 28, 2014 | 46.84 | 49.82 | 46.62 | 47.26 | 2,910,673 | +3.48(+7.96%) |
Jan 27, 2014 | 43.34 | 44.34 | 42.48 | 43.78 | 1,056,418 | +0.38(+0.88%) |
Jan 24, 2014 | 45.36 | 45.46 | 43.19 | 43.40 | 717,082 | -2.39(-5.23%) |
Jan 23, 2014 | 45.94 | 46.03 | 45.42 | 45.79 | 645,868 | -0.37(-0.81%) |
Jan 22, 2014 | 46.18 | 46.39 | 45.41 | 46.16 | 669,973 | -0.21(-0.46%) |
Jan 21, 2014 | 46.47 | 46.64 | 45.95 | 46.38 | 636,234 | +0.55(+1.19%) |
Jan 17, 2014 | 46.22 | 45.83 | 45.83 | 45.83 | 354,759 | -0.44(-0.96%) |
Jan 16, 2014 | 46.08 | 46.38 | 45.75 | 46.27 | 972,159 | +0.19(+0.41%) |
Jan 15, 2014 | 45.58 | 46.20 | 45.40 | 46.09 | 938,441 | +0.50(+1.10%) |
Jan 14, 2014 | 44.37 | 45.65 | 44.22 | 45.58 | 1,040,685 | +1.39(+3.14%) |
Jan 13, 2014 | 44.92 | 45.13 | 44.01 | 44.20 | 1,073,320 | -0.73(-1.63%) |
Jan 10, 2014 | 43.43 | 44.94 | 43.39 | 44.93 | 1,442,716 | +1.52(+3.51%) |
Jan 09, 2014 | 42.94 | 43.43 | 42.21 | 43.40 | 657,476 | +0.61(+1.43%) |
Jan 08, 2014 | 42.47 | 43.00 | 42.24 | 42.79 | 496,930 | +0.27(+0.64%) |
Jan 07, 2014 | 41.80 | 42.63 | 41.74 | 42.52 | 744,090 | +0.80(+1.92%) |
Jan 06, 2014 | 42.59 | 42.64 | 41.67 | 41.72 | 509,067 | -0.68(-1.61%) |
Jan 03, 2014 | 42.09 | 42.54 | 41.85 | 42.40 | 427,109 | +0.26(+0.63%) |
Jan 02, 2014 | 42.80 | 42.84 | 42.06 | 42.14 | 646,618 | -0.77(-1.79%) |
Dec 31, 2013 | 42.83 | 42.90 | 42.90 | 42.90 | 357,812 | +0.25(+0.58%) |
Dec 30, 2013 | 42.59 | 42.88 | 42.29 | 42.65 | 589,879 | +0.16(+0.38%) |
Dec 27, 2013 | 42.82 | 42.91 | 42.45 | 42.49 | 506,782 | -0.11(-0.26%) |
Dec 26, 2013 | 42.60 | 42.89 | 42.48 | 42.60 | 516,924 | -0.27(-0.64%) |
Dec 24, 2013 | 42.58 | 43.21 | 42.47 | 42.88 | 230,209 | +0.26(+0.62%) |
Dec 23, 2013 | 42.14 | 42.70 | 42.14 | 42.61 | 696,159 | +0.60(+1.44%) |
Dec 20, 2013 | 42.21 | 42.58 | 41.97 | 42.01 | 1,174,726 | -0.37(-0.86%) |
Dec 19, 2013 | 42.74 | 42.91 | 42.28 | 42.37 | 451,254 | -0.52(-1.21%) |
Dec 18, 2013 | 42.21 | 42.93 | 41.56 | 42.89 | 612,032 | +0.94(+2.23%) |
Dec 17, 2013 | 41.87 | 42.18 | 41.61 | 41.96 | 478,846 | +0.19(+0.45%) |
Dec 16, 2013 | 41.68 | 41.94 | 41.26 | 41.77 | 771,612 | +0.43(+1.05%) |
Dec 13, 2013 | 41.44 | 41.70 | 41.17 | 41.33 | 567,752 | +0.08(+0.19%) |
Dec 12, 2013 | 41.34 | 41.89 | 41.19 | 41.26 | 679,914 | -0.07(-0.17%) |
Dec 11, 2013 | 42.49 | 42.49 | 41.28 | 41.33 | 577,715 | -1.08(-2.55%) |
Dec 10, 2013 | 42.58 | 42.81 | 42.25 | 42.41 | 654,047 | -0.23(-0.54%) |
Dec 09, 2013 | 42.45 | 43.26 | 42.41 | 42.64 | 499,525 | +0.11(+0.26%) |
Dec 06, 2013 | 42.40 | 42.69 | 42.01 | 42.53 | 748,739 | +0.91(+2.19%) |
Dec 05, 2013 | 40.88 | 41.80 | 40.88 | 41.62 | 607,571 | +0.38(+0.93%) |
Dec 04, 2013 | 41.24 | 41.98 | 40.78 | 41.23 | 574,222 | -0.19(-0.45%) |
Dec 03, 2013 | 41.55 | 42.01 | 41.25 | 41.42 | 679,075 | -0.20(-0.47%) |
Dec 02, 2013 | 41.53 | 42.28 | 41.11 | 41.62 | 749,883 | +0.10(+0.25%) |
Nov 29, 2013 | 41.67 | 42.15 | 41.44 | 41.51 | 453,259 | -0.06(-0.14%) |
Nov 27, 2013 | 40.94 | 41.68 | 40.81 | 41.57 | 915,732 | +0.53(+1.29%) |
Nov 26, 2013 | 40.43 | 41.17 | 40.24 | 41.05 | 1,597,528 | +0.71(+1.75%) |
Nov 25, 2013 | 40.52 | 40.69 | 40.28 | 40.34 | 1,313,378 | +0.15(+0.38%) |
Nov 22, 2013 | 40.57 | 40.64 | 39.99 | 40.19 | 1,576,598 | -0.24(-0.59%) |
Nov 21, 2013 | 40.92 | 41.17 | 40.35 | 40.42 | 1,664,859 | -0.20(-0.50%) |
Nov 20, 2013 | 41.62 | 41.86 | 40.60 | 40.63 | 1,369,640 | -0.99(-2.37%) |
Nov 19, 2013 | 42.34 | 42.40 | 41.56 | 41.62 | 1,093,326 | -0.87(-2.04%) |
Nov 18, 2013 | 43.00 | 43.02 | 42.40 | 42.48 | 975,209 | -0.48(-1.11%) |
Nov 15, 2013 | 43.22 | 43.51 | 42.93 | 42.96 | 999,226 | -0.46(-1.06%) |
Nov 14, 2013 | 43.43 | 43.71 | 43.24 | 43.42 | 853,404 | -0.15(-0.35%) |
Nov 13, 2013 | 41.90 | 43.64 | 41.90 | 43.57 | 1,018,733 | +1.18(+2.78%) |
Nov 12, 2013 | 42.03 | 42.55 | 41.78 | 42.39 | 1,043,311 | +0.14(+0.34%) |
Nov 11, 2013 | 41.55 | 42.45 | 41.42 | 42.25 | 954,617 | +0.49(+1.18%) |
Nov 08, 2013 | 40.76 | 42.13 | 40.73 | 41.76 | 979,000 | +0.88(+2.16%) |
Nov 07, 2013 | 41.23 | 41.56 | 40.57 | 40.87 | 1,032,130 | -0.67(-1.61%) |
Nov 06, 2013 | 41.86 | 42.00 | 41.29 | 41.55 | 1,134,244 | -0.03(-0.06%) |
Nov 05, 2013 | 41.09 | 41.92 | 40.50 | 41.57 | 1,143,227 | +0.37(+0.89%) |
Nov 04, 2013 | 40.17 | 41.37 | 40.16 | 41.21 | 1,368,329 | +1.21(+3.01%) |