Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.20 | 42.57 | 41.98 | 42.18 | 951,833 | -0.71(-1.65%) |
Jan 30, 2014 | 42.60 | 42.91 | 42.47 | 42.89 | 871,817 | +0.73(+1.73%) |
Jan 29, 2014 | 42.16 | 42.55 | 42.03 | 42.16 | 1,005,313 | -0.35(-0.82%) |
Jan 28, 2014 | 42.26 | 42.62 | 42.22 | 42.51 | 923,974 | +0.28(+0.67%) |
Jan 27, 2014 | 42.19 | 42.55 | 42.00 | 42.22 | 1,002,852 | -0.01(-0.02%) |
Jan 24, 2014 | 43.16 | 43.34 | 42.23 | 42.23 | 1,052,832 | -1.28(-2.93%) |
Jan 23, 2014 | 44.20 | 44.40 | 43.36 | 43.51 | 979,413 | -1.14(-2.54%) |
Jan 22, 2014 | 44.58 | 44.72 | 44.39 | 44.65 | 659,837 | +0.21(+0.47%) |
Jan 21, 2014 | 44.95 | 44.95 | 44.25 | 44.44 | 693,655 | -0.33(-0.74%) |
Jan 17, 2014 | 44.69 | 44.77 | 44.77 | 44.77 | 1,236,741 | +0.28(+0.64%) |
Jan 16, 2014 | 44.53 | 44.56 | 44.33 | 44.48 | 814,879 | -0.15(-0.34%) |
Jan 15, 2014 | 44.13 | 44.64 | 44.18 | 44.64 | 1,048,746 | +0.50(+1.14%) |
Jan 14, 2014 | 44.00 | 44.18 | 43.79 | 44.13 | 1,033,978 | +0.31(+0.71%) |
Jan 13, 2014 | 44.19 | 44.36 | 43.75 | 43.82 | 935,755 | -0.50(-1.13%) |
Jan 10, 2014 | 44.47 | 44.53 | 44.18 | 44.32 | 647,369 | +0.05(+0.11%) |
Jan 09, 2014 | 44.30 | 44.39 | 43.87 | 44.28 | 976,785 | +0.05(+0.11%) |
Jan 08, 2014 | 44.41 | 44.71 | 44.05 | 44.23 | 957,395 | -0.23(-0.51%) |
Jan 07, 2014 | 44.66 | 44.70 | 44.27 | 44.46 | 663,226 | -0.15(-0.34%) |
Jan 06, 2014 | 44.92 | 44.96 | 44.58 | 44.61 | 564,551 | -0.09(-0.21%) |
Jan 03, 2014 | 44.82 | 45.00 | 44.65 | 44.70 | 659,747 | -0.11(-0.25%) |
Jan 02, 2014 | 45.52 | 45.54 | 44.60 | 44.82 | 917,732 | -0.81(-1.78%) |
Dec 31, 2013 | 45.47 | 45.63 | 45.63 | 45.63 | 507,996 | +0.26(+0.58%) |
Dec 30, 2013 | 45.16 | 45.45 | 45.05 | 45.36 | 504,157 | +0.27(+0.61%) |
Dec 27, 2013 | 45.36 | 45.37 | 44.87 | 45.09 | 485,516 | -0.34(-0.75%) |
Dec 26, 2013 | 45.41 | 45.54 | 45.25 | 45.43 | 382,172 | +0.03(+0.06%) |
Dec 24, 2013 | 45.16 | 45.40 | 45.05 | 45.40 | 146,435 | +0.22(+0.48%) |
Dec 23, 2013 | 45.35 | 45.37 | 45.09 | 45.18 | 452,310 | +0.14(+0.31%) |
Dec 20, 2013 | 44.82 | 45.11 | 44.71 | 45.04 | 1,023,505 | +0.33(+0.74%) |
Dec 19, 2013 | 44.65 | 44.78 | 44.52 | 44.71 | 689,342 | -0.12(-0.27%) |
Dec 18, 2013 | 44.09 | 44.85 | 43.75 | 44.83 | 863,497 | +0.91(+2.07%) |
Dec 17, 2013 | 44.28 | 44.32 | 43.82 | 43.93 | 579,460 | -0.32(-0.73%) |
Dec 16, 2013 | 44.28 | 44.35 | 44.08 | 44.25 | 755,878 | +0.21(+0.47%) |
Dec 13, 2013 | 44.09 | 44.31 | 43.90 | 44.04 | 520,475 | -0.05(-0.11%) |
Dec 12, 2013 | 43.95 | 44.23 | 43.86 | 44.09 | 873,708 | +0.05(+0.11%) |
Dec 11, 2013 | 44.80 | 44.89 | 43.95 | 44.04 | 786,418 | -0.80(-1.79%) |
Dec 10, 2013 | 44.85 | 45.01 | 44.77 | 44.84 | 878,856 | -0.15(-0.34%) |
Dec 09, 2013 | 44.93 | 45.23 | 44.83 | 45.00 | 762,633 | +0.26(+0.59%) |
Dec 06, 2013 | 44.38 | 44.74 | 44.14 | 44.73 | 695,644 | +0.74(+1.68%) |
Dec 05, 2013 | 44.16 | 44.27 | 43.92 | 43.99 | 734,663 | -0.24(-0.53%) |
Dec 04, 2013 | 44.33 | 44.65 | 43.82 | 44.23 | 609,680 | -0.26(-0.57%) |
Dec 03, 2013 | 44.56 | 44.75 | 44.30 | 44.48 | 692,262 | -0.30(-0.68%) |
Dec 02, 2013 | 44.89 | 45.06 | 44.60 | 44.79 | 723,170 | +0.00(+0.00%) |
Nov 29, 2013 | 44.93 | 45.19 | 44.72 | 44.79 | 392,642 | -0.14(-0.32%) |
Nov 27, 2013 | 45.23 | 45.35 | 44.86 | 44.93 | 601,232 | -0.33(-0.73%) |
Nov 26, 2013 | 45.48 | 45.50 | 45.18 | 45.26 | 874,852 | -0.13(-0.29%) |
Nov 25, 2013 | 45.70 | 45.74 | 45.30 | 45.39 | 597,106 | -0.18(-0.39%) |
Nov 22, 2013 | 45.38 | 45.59 | 45.26 | 45.57 | 861,907 | +0.09(+0.21%) |
Nov 21, 2013 | 45.08 | 45.50 | 44.96 | 45.47 | 1,629,346 | +0.53(+1.18%) |
Nov 20, 2013 | 45.27 | 45.28 | 44.85 | 44.95 | 848,868 | -0.15(-0.34%) |
Nov 19, 2013 | 45.30 | 45.37 | 44.95 | 45.10 | 1,207,212 | -0.19(-0.42%) |
Nov 18, 2013 | 45.41 | 45.43 | 45.13 | 45.29 | 1,291,870 | -0.12(-0.27%) |
Nov 15, 2013 | 45.40 | 45.63 | 45.18 | 45.41 | 2,208,809 | +0.01(+0.02%) |
Nov 14, 2013 | 45.58 | 45.64 | 45.30 | 45.40 | 1,184,935 | +0.01(+0.02%) |
Nov 13, 2013 | 45.09 | 45.39 | 45.04 | 45.39 | 1,135,070 | +0.17(+0.38%) |
Nov 12, 2013 | 45.56 | 45.65 | 45.00 | 45.22 | 881,923 | -0.50(-1.09%) |
Nov 11, 2013 | 45.90 | 46.33 | 45.60 | 45.72 | 816,289 | -0.16(-0.35%) |
Nov 08, 2013 | 45.08 | 45.88 | 45.08 | 45.88 | 1,010,706 | +0.78(+1.74%) |
Nov 07, 2013 | 45.87 | 45.95 | 45.02 | 45.10 | 783,906 | -0.60(-1.30%) |
Nov 06, 2013 | 45.69 | 45.89 | 45.51 | 45.69 | 587,827 | +0.24(+0.52%) |
Nov 05, 2013 | 45.44 | 45.58 | 45.29 | 45.46 | 497,206 | -0.16(-0.35%) |
Nov 04, 2013 | 45.64 | 45.70 | 45.33 | 45.62 | 463,086 | -0.05(-0.10%) |