Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.17 | 43.61 | 42.74 | 42.78 | 1,989,077 | -0.88(-2.02%) |
Jan 30, 2014 | 43.26 | 43.83 | 42.86 | 43.66 | 1,531,501 | +0.53(+1.23%) |
Jan 29, 2014 | 42.92 | 43.61 | 42.67 | 43.13 | 1,602,305 | -0.02(-0.04%) |
Jan 28, 2014 | 42.77 | 43.33 | 42.61 | 43.15 | 1,230,531 | +0.54(+1.26%) |
Jan 27, 2014 | 43.29 | 43.36 | 42.16 | 42.61 | 1,766,634 | +0.03(+0.08%) |
Jan 24, 2014 | 44.08 | 44.17 | 42.06 | 42.58 | 3,202,078 | -1.86(-4.19%) |
Jan 23, 2014 | 44.16 | 44.51 | 43.92 | 44.44 | 2,262,025 | +0.14(+0.31%) |
Jan 22, 2014 | 44.54 | 44.64 | 44.24 | 44.30 | 1,353,910 | -0.30(-0.67%) |
Jan 21, 2014 | 44.68 | 44.90 | 44.29 | 44.60 | 1,836,437 | +0.15(+0.34%) |
Jan 17, 2014 | 44.40 | 44.45 | 44.45 | 44.45 | 2,097,715 | +0.05(+0.11%) |
Jan 16, 2014 | 44.70 | 44.74 | 44.28 | 44.40 | 3,217,800 | -0.94(-2.07%) |
Jan 15, 2014 | 45.16 | 45.49 | 45.16 | 45.34 | 1,633,587 | +0.18(+0.39%) |
Jan 14, 2014 | 45.42 | 45.64 | 44.95 | 45.16 | 1,630,881 | -0.14(-0.32%) |
Jan 13, 2014 | 45.80 | 45.97 | 45.28 | 45.31 | 1,193,524 | -0.36(-0.79%) |
Jan 10, 2014 | 45.59 | 46.11 | 45.26 | 45.67 | 1,989,301 | +0.17(+0.37%) |
Jan 09, 2014 | 46.12 | 46.36 | 45.28 | 45.50 | 1,731,682 | -0.23(-0.51%) |
Jan 08, 2014 | 46.04 | 46.37 | 45.56 | 45.73 | 1,864,671 | -0.47(-1.02%) |
Jan 07, 2014 | 45.99 | 46.45 | 45.85 | 46.20 | 1,213,285 | +0.29(+0.63%) |
Jan 06, 2014 | 46.87 | 46.94 | 45.88 | 45.92 | 1,554,119 | -1.01(-2.15%) |
Jan 03, 2014 | 46.51 | 47.03 | 46.23 | 46.93 | 1,253,293 | +0.65(+1.40%) |
Jan 02, 2014 | 47.34 | 47.34 | 46.20 | 46.28 | 1,661,244 | -1.20(-2.53%) |
Dec 31, 2013 | 47.05 | 47.48 | 47.48 | 47.48 | 1,104,769 | +0.53(+1.13%) |
Dec 30, 2013 | 47.62 | 47.64 | 46.93 | 46.95 | 1,187,161 | -0.30(-0.65%) |
Dec 27, 2013 | 47.46 | 47.66 | 47.16 | 47.26 | 699,638 | -0.08(-0.17%) |
Dec 26, 2013 | 47.17 | 47.49 | 46.84 | 47.34 | 862,694 | +0.26(+0.56%) |
Dec 24, 2013 | 46.89 | 47.12 | 46.77 | 47.07 | 788,978 | +0.18(+0.39%) |
Dec 23, 2013 | 46.53 | 47.00 | 46.51 | 46.89 | 1,215,521 | +0.67(+1.44%) |
Dec 20, 2013 | 45.80 | 46.61 | 45.72 | 46.22 | 2,733,780 | +0.37(+0.80%) |
Dec 19, 2013 | 45.83 | 46.31 | 45.50 | 45.85 | 2,187,724 | +0.13(+0.28%) |
Dec 18, 2013 | 46.19 | 46.19 | 45.17 | 45.72 | 2,789,657 | -0.47(-1.01%) |
Dec 17, 2013 | 48.76 | 49.04 | 46.08 | 46.19 | 4,052,277 | -2.41(-4.95%) |
Dec 16, 2013 | 47.66 | 48.74 | 47.36 | 48.59 | 1,419,304 | +1.31(+2.77%) |
Dec 13, 2013 | 47.50 | 47.70 | 47.00 | 47.29 | 848,917 | -0.13(-0.27%) |
Dec 12, 2013 | 47.16 | 47.65 | 47.03 | 47.42 | 886,241 | +0.05(+0.10%) |
Dec 11, 2013 | 48.32 | 48.48 | 47.22 | 47.37 | 1,225,417 | -1.15(-2.36%) |
Dec 10, 2013 | 48.37 | 49.24 | 48.37 | 48.51 | 1,378,326 | +0.15(+0.32%) |
Dec 09, 2013 | 47.22 | 48.40 | 47.14 | 48.36 | 1,196,678 | +1.05(+2.22%) |
Dec 06, 2013 | 47.00 | 47.48 | 46.92 | 47.31 | 775,766 | +0.52(+1.11%) |
Dec 05, 2013 | 47.28 | 47.28 | 46.60 | 46.79 | 1,087,665 | -0.54(-1.14%) |
Dec 04, 2013 | 46.19 | 47.46 | 46.08 | 47.33 | 1,811,582 | +0.99(+2.13%) |
Dec 03, 2013 | 46.49 | 46.70 | 46.12 | 46.34 | 1,378,851 | -0.39(-0.84%) |
Dec 02, 2013 | 46.72 | 47.31 | 46.28 | 46.73 | 1,032,145 | -0.02(-0.03%) |
Nov 29, 2013 | 46.70 | 47.04 | 46.51 | 46.75 | 517,121 | +0.04(+0.09%) |
Nov 27, 2013 | 46.57 | 46.85 | 46.40 | 46.71 | 987,488 | +0.25(+0.54%) |
Nov 26, 2013 | 46.38 | 46.57 | 45.96 | 46.46 | 991,840 | +0.08(+0.17%) |
Nov 25, 2013 | 46.26 | 46.58 | 45.93 | 46.38 | 1,260,982 | +0.30(+0.64%) |
Nov 22, 2013 | 46.00 | 46.32 | 45.86 | 46.08 | 1,670,305 | -0.01(-0.02%) |
Nov 21, 2013 | 45.70 | 46.11 | 45.32 | 46.09 | 1,098,268 | +0.43(+0.95%) |
Nov 20, 2013 | 46.36 | 46.62 | 45.57 | 45.66 | 1,635,983 | -0.37(-0.80%) |
Nov 19, 2013 | 46.33 | 46.51 | 45.89 | 46.03 | 1,599,551 | -0.51(-1.10%) |
Nov 18, 2013 | 46.85 | 47.18 | 46.35 | 46.54 | 1,172,658 | -0.16(-0.34%) |
Nov 15, 2013 | 46.70 | 46.89 | 46.36 | 46.70 | 1,026,101 | +0.00(+0.00%) |
Nov 14, 2013 | 46.78 | 46.78 | 46.23 | 46.70 | 1,164,361 | -0.10(-0.22%) |
Nov 13, 2013 | 46.45 | 46.96 | 45.94 | 46.81 | 1,410,227 | +0.20(+0.43%) |
Nov 12, 2013 | 45.84 | 46.62 | 45.73 | 46.61 | 1,513,590 | +0.82(+1.80%) |
Nov 11, 2013 | 45.74 | 45.94 | 45.19 | 45.78 | 2,734,775 | -0.69(-1.48%) |
Nov 08, 2013 | 46.25 | 46.93 | 46.12 | 46.47 | 1,484,076 | +0.45(+0.97%) |
Nov 07, 2013 | 46.20 | 46.37 | 45.88 | 46.02 | 2,272,919 | -0.12(-0.26%) |
Nov 06, 2013 | 47.07 | 47.09 | 46.02 | 46.14 | 2,053,222 | -0.68(-1.45%) |
Nov 05, 2013 | 47.21 | 47.36 | 46.48 | 46.82 | 1,772,914 | -0.42(-0.90%) |
Nov 04, 2013 | 46.81 | 47.34 | 46.79 | 47.25 | 1,481,365 | +0.50(+1.06%) |