Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.02 | 41.24 | 40.70 | 40.73 | 4,873,743 | -0.88(-2.10%) |
Jan 30, 2014 | 41.40 | 41.66 | 41.24 | 41.60 | 2,264,785 | +0.45(+1.08%) |
Jan 29, 2014 | 40.78 | 41.48 | 40.78 | 41.16 | 4,528,108 | -0.02(-0.06%) |
Jan 28, 2014 | 40.46 | 41.28 | 40.41 | 41.18 | 3,967,437 | +0.85(+2.11%) |
Jan 27, 2014 | 40.26 | 40.66 | 40.05 | 40.33 | 4,857,691 | +0.06(+0.16%) |
Jan 24, 2014 | 40.74 | 41.09 | 40.27 | 40.27 | 4,230,696 | -0.81(-1.98%) |
Jan 23, 2014 | 41.37 | 41.51 | 40.83 | 41.08 | 3,619,896 | -0.61(-1.47%) |
Jan 22, 2014 | 41.96 | 42.08 | 41.36 | 41.69 | 3,984,755 | -0.21(-0.51%) |
Jan 21, 2014 | 42.38 | 42.49 | 41.63 | 41.91 | 3,738,436 | -0.18(-0.42%) |
Jan 17, 2014 | 42.35 | 42.08 | 42.08 | 42.08 | 2,321,860 | -0.22(-0.53%) |
Jan 16, 2014 | 42.81 | 42.87 | 42.22 | 42.30 | 4,656,009 | -0.56(-1.32%) |
Jan 15, 2014 | 42.95 | 43.02 | 42.58 | 42.87 | 2,810,440 | -0.08(-0.19%) |
Jan 14, 2014 | 42.63 | 42.99 | 42.53 | 42.95 | 2,681,076 | +0.42(+0.99%) |
Jan 13, 2014 | 42.91 | 43.10 | 42.51 | 42.53 | 3,726,395 | -0.50(-1.16%) |
Jan 10, 2014 | 42.76 | 43.23 | 42.57 | 43.03 | 3,044,587 | +0.21(+0.48%) |
Jan 09, 2014 | 42.65 | 42.96 | 42.60 | 42.82 | 2,503,650 | +0.25(+0.58%) |
Jan 08, 2014 | 42.35 | 42.73 | 42.20 | 42.57 | 3,865,773 | +0.14(+0.32%) |
Jan 07, 2014 | 42.44 | 42.54 | 42.27 | 42.44 | 2,366,579 | +0.18(+0.43%) |
Jan 06, 2014 | 42.59 | 42.70 | 42.03 | 42.26 | 3,389,054 | -0.17(-0.39%) |
Jan 03, 2014 | 42.68 | 42.80 | 42.25 | 42.42 | 1,973,952 | -0.18(-0.41%) |
Jan 02, 2014 | 43.03 | 43.31 | 42.56 | 42.60 | 2,397,682 | -0.79(-1.82%) |
Dec 31, 2013 | 43.21 | 43.39 | 43.39 | 43.39 | 1,963,838 | +0.25(+0.57%) |
Dec 30, 2013 | 42.70 | 43.22 | 42.67 | 43.14 | 2,986,468 | +0.46(+1.08%) |
Dec 27, 2013 | 42.79 | 42.92 | 42.53 | 42.68 | 2,371,317 | -0.10(-0.22%) |
Dec 26, 2013 | 42.98 | 43.01 | 42.68 | 42.77 | 1,630,577 | -0.16(-0.37%) |
Dec 24, 2013 | 42.71 | 42.93 | 42.67 | 42.93 | 870,715 | +0.21(+0.50%) |
Dec 23, 2013 | 42.96 | 43.01 | 42.64 | 42.72 | 2,271,365 | -0.06(-0.13%) |
Dec 20, 2013 | 42.22 | 43.00 | 42.22 | 42.77 | 7,037,250 | +0.41(+0.98%) |
Dec 19, 2013 | 41.72 | 42.42 | 41.63 | 42.36 | 3,779,150 | +0.41(+0.97%) |
Dec 18, 2013 | 41.76 | 41.96 | 41.17 | 41.95 | 3,953,391 | +0.45(+1.07%) |
Dec 17, 2013 | 41.92 | 41.96 | 41.37 | 41.51 | 2,859,853 | -0.52(-1.23%) |
Dec 16, 2013 | 42.31 | 42.34 | 41.90 | 42.03 | 2,300,329 | +0.02(+0.04%) |
Dec 13, 2013 | 42.10 | 42.37 | 41.95 | 42.01 | 1,930,274 | +0.02(+0.04%) |
Dec 12, 2013 | 42.13 | 42.31 | 41.97 | 41.99 | 2,596,716 | -0.22(-0.53%) |
Dec 11, 2013 | 42.82 | 42.94 | 42.14 | 42.22 | 3,428,239 | -0.56(-1.32%) |
Dec 10, 2013 | 42.88 | 43.12 | 42.78 | 42.78 | 1,724,321 | -0.26(-0.61%) |
Dec 09, 2013 | 43.00 | 43.31 | 43.00 | 43.04 | 1,994,507 | -0.17(-0.39%) |
Dec 06, 2013 | 42.94 | 43.32 | 42.92 | 43.21 | 2,647,542 | +0.73(+1.72%) |
Dec 05, 2013 | 42.53 | 42.73 | 42.30 | 42.48 | 3,276,786 | -0.14(-0.32%) |
Dec 04, 2013 | 42.39 | 42.81 | 42.18 | 42.61 | 3,145,395 | +0.05(+0.11%) |
Dec 03, 2013 | 42.69 | 42.88 | 42.36 | 42.57 | 3,189,765 | -0.32(-0.74%) |
Dec 02, 2013 | 43.18 | 43.23 | 42.81 | 42.88 | 2,254,348 | -0.29(-0.66%) |
Nov 29, 2013 | 43.44 | 43.52 | 43.11 | 43.17 | 1,462,385 | -0.09(-0.20%) |
Nov 27, 2013 | 43.39 | 43.62 | 43.16 | 43.26 | 2,223,812 | -0.09(-0.20%) |
Nov 26, 2013 | 43.30 | 43.58 | 43.20 | 43.35 | 2,233,897 | +0.15(+0.35%) |
Nov 25, 2013 | 43.35 | 43.39 | 43.15 | 43.19 | 1,970,938 | -0.13(-0.29%) |
Nov 22, 2013 | 43.03 | 43.35 | 42.90 | 43.32 | 2,133,128 | +0.31(+0.72%) |
Nov 21, 2013 | 42.66 | 43.14 | 42.60 | 43.01 | 2,767,874 | +0.51(+1.21%) |
Nov 20, 2013 | 42.81 | 42.88 | 42.43 | 42.50 | 1,791,826 | -0.29(-0.67%) |
Nov 19, 2013 | 42.93 | 43.05 | 42.66 | 42.78 | 1,635,845 | -0.17(-0.39%) |
Nov 18, 2013 | 43.31 | 43.32 | 42.87 | 42.95 | 2,585,352 | -0.36(-0.84%) |
Nov 15, 2013 | 43.03 | 43.32 | 42.93 | 43.31 | 2,244,289 | +0.18(+0.42%) |
Nov 14, 2013 | 42.76 | 43.16 | 42.61 | 43.13 | 2,163,050 | +0.41(+0.96%) |
Nov 13, 2013 | 42.11 | 42.72 | 42.07 | 42.72 | 2,644,704 | +0.45(+1.07%) |
Nov 12, 2013 | 42.70 | 42.78 | 42.15 | 42.27 | 2,532,261 | -0.62(-1.44%) |
Nov 11, 2013 | 42.81 | 42.97 | 42.64 | 42.89 | 1,864,177 | +0.03(+0.07%) |
Nov 08, 2013 | 41.95 | 42.89 | 41.93 | 42.85 | 2,983,736 | +0.93(+2.23%) |
Nov 07, 2013 | 42.51 | 42.64 | 41.91 | 41.92 | 2,820,628 | -0.54(-1.27%) |
Nov 06, 2013 | 42.14 | 42.48 | 42.04 | 42.46 | 2,166,935 | +0.50(+1.19%) |
Nov 05, 2013 | 42.01 | 42.20 | 41.79 | 41.96 | 2,007,801 | -0.15(-0.36%) |
Nov 04, 2013 | 42.36 | 42.50 | 42.05 | 42.11 | 2,261,847 | -0.08(-0.19%) |