Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.49 | 41.15 | 40.33 | 40.96 | 2,309,046 | +0.09(+0.21%) |
Jan 30, 2014 | 40.72 | 41.26 | 40.64 | 40.87 | 1,735,418 | +0.45(+1.11%) |
Jan 29, 2014 | 41.30 | 41.59 | 40.37 | 40.42 | 2,979,348 | -1.09(-2.63%) |
Jan 28, 2014 | 41.26 | 41.88 | 41.24 | 41.51 | 2,440,363 | +0.29(+0.71%) |
Jan 27, 2014 | 41.49 | 41.81 | 41.16 | 41.22 | 1,982,536 | -0.24(-0.58%) |
Jan 24, 2014 | 41.82 | 41.99 | 41.46 | 41.46 | 1,696,667 | -0.64(-1.52%) |
Jan 23, 2014 | 42.06 | 42.13 | 41.64 | 42.11 | 1,524,368 | -0.24(-0.57%) |
Jan 22, 2014 | 42.78 | 42.80 | 42.22 | 42.35 | 1,540,877 | -0.19(-0.44%) |
Jan 21, 2014 | 42.93 | 43.02 | 42.25 | 42.53 | 1,825,928 | -0.19(-0.45%) |
Jan 17, 2014 | 42.72 | 42.73 | 42.73 | 42.73 | 2,711,049 | -0.13(-0.30%) |
Jan 16, 2014 | 43.23 | 43.29 | 42.69 | 42.85 | 1,802,808 | -0.54(-1.25%) |
Jan 15, 2014 | 42.60 | 43.42 | 42.60 | 43.40 | 2,087,652 | +0.80(+1.87%) |
Jan 14, 2014 | 42.41 | 42.97 | 42.41 | 42.60 | 2,209,688 | +0.19(+0.44%) |
Jan 13, 2014 | 43.38 | 43.59 | 42.30 | 42.41 | 2,087,169 | -1.15(-2.65%) |
Jan 10, 2014 | 43.67 | 43.88 | 43.20 | 43.57 | 1,657,707 | -0.27(-0.62%) |
Jan 09, 2014 | 43.28 | 43.92 | 43.05 | 43.84 | 2,903,095 | +0.71(+1.65%) |
Jan 08, 2014 | 43.31 | 43.31 | 42.55 | 43.13 | 2,706,642 | -0.19(-0.44%) |
Jan 07, 2014 | 43.83 | 44.14 | 42.98 | 43.32 | 2,680,730 | -0.46(-1.06%) |
Jan 06, 2014 | 44.38 | 44.42 | 43.67 | 43.78 | 2,375,016 | -0.54(-1.22%) |
Jan 03, 2014 | 44.17 | 44.60 | 44.01 | 44.32 | 1,131,978 | +0.16(+0.36%) |
Jan 02, 2014 | 43.97 | 44.34 | 43.73 | 44.17 | 1,651,451 | +0.11(+0.24%) |
Dec 31, 2013 | 44.12 | 44.06 | 44.06 | 44.06 | 971,057 | -0.04(-0.08%) |
Dec 30, 2013 | 43.80 | 44.27 | 43.80 | 44.09 | 912,676 | +0.31(+0.70%) |
Dec 27, 2013 | 43.52 | 44.02 | 43.52 | 43.79 | 739,804 | -0.14(-0.31%) |
Dec 26, 2013 | 44.00 | 44.20 | 43.90 | 43.92 | 850,598 | +0.01(+0.02%) |
Dec 24, 2013 | 43.83 | 44.06 | 43.54 | 43.92 | 808,830 | +0.04(+0.10%) |
Dec 23, 2013 | 43.73 | 44.11 | 43.66 | 43.87 | 1,577,729 | +0.25(+0.57%) |
Dec 20, 2013 | 43.07 | 43.92 | 43.03 | 43.62 | 2,808,892 | +0.68(+1.58%) |
Dec 19, 2013 | 43.00 | 43.20 | 42.78 | 42.95 | 1,179,562 | -0.07(-0.17%) |
Dec 18, 2013 | 42.65 | 43.03 | 42.28 | 43.02 | 2,243,877 | +0.36(+0.85%) |
Dec 17, 2013 | 43.45 | 43.45 | 42.63 | 42.65 | 2,002,270 | -0.51(-1.19%) |
Dec 16, 2013 | 42.96 | 43.33 | 42.94 | 43.17 | 1,159,132 | +0.33(+0.77%) |
Dec 13, 2013 | 43.00 | 43.38 | 42.83 | 42.84 | 1,467,672 | -0.20(-0.46%) |
Dec 12, 2013 | 43.34 | 43.59 | 42.91 | 43.04 | 1,586,563 | -0.30(-0.69%) |
Dec 11, 2013 | 43.75 | 43.90 | 43.24 | 43.34 | 2,171,074 | -0.34(-0.78%) |
Dec 10, 2013 | 43.23 | 43.71 | 43.15 | 43.68 | 1,927,817 | +0.41(+0.94%) |
Dec 09, 2013 | 43.16 | 43.47 | 43.08 | 43.28 | 1,726,167 | +0.24(+0.56%) |
Dec 06, 2013 | 43.77 | 43.85 | 42.90 | 43.03 | 2,426,689 | -0.49(-1.13%) |
Dec 05, 2013 | 43.71 | 43.72 | 43.33 | 43.52 | 1,199,779 | -0.21(-0.49%) |
Dec 04, 2013 | 43.73 | 43.98 | 43.44 | 43.74 | 1,687,404 | -0.37(-0.84%) |
Dec 03, 2013 | 43.96 | 44.44 | 43.57 | 44.11 | 1,427,908 | +0.06(+0.13%) |
Dec 02, 2013 | 44.27 | 44.60 | 44.02 | 44.05 | 1,609,990 | -0.30(-0.68%) |
Nov 29, 2013 | 44.86 | 44.88 | 44.27 | 44.35 | 822,212 | -0.36(-0.80%) |
Nov 27, 2013 | 44.74 | 45.04 | 44.51 | 44.71 | 1,658,022 | +0.08(+0.18%) |
Nov 26, 2013 | 44.55 | 44.98 | 44.40 | 44.63 | 1,880,884 | +0.25(+0.56%) |
Nov 25, 2013 | 44.18 | 44.55 | 44.02 | 44.38 | 1,555,465 | +0.32(+0.72%) |
Nov 22, 2013 | 43.94 | 44.17 | 43.86 | 44.06 | 1,664,307 | -0.03(-0.06%) |
Nov 21, 2013 | 43.73 | 44.18 | 43.73 | 44.09 | 1,307,430 | +0.27(+0.62%) |
Nov 20, 2013 | 44.08 | 44.37 | 43.74 | 43.82 | 1,760,349 | -0.08(-0.18%) |
Nov 19, 2013 | 44.19 | 44.64 | 43.86 | 43.90 | 2,991,914 | -0.43(-0.98%) |
Nov 18, 2013 | 44.71 | 44.73 | 44.16 | 44.33 | 2,754,904 | -0.23(-0.51%) |
Nov 15, 2013 | 44.28 | 44.95 | 44.08 | 44.56 | 4,267,122 | -0.45(-0.99%) |
Nov 14, 2013 | 44.84 | 45.21 | 44.30 | 45.01 | 4,236,608 | +0.04(+0.08%) |
Nov 13, 2013 | 44.54 | 45.13 | 44.54 | 44.97 | 5,185,740 | +1.11(+2.52%) |
Nov 12, 2013 | 43.96 | 44.42 | 43.64 | 43.86 | 3,666,340 | -0.01(-0.03%) |
Nov 11, 2013 | 43.15 | 44.03 | 43.03 | 43.88 | 2,341,928 | +0.58(+1.34%) |
Nov 08, 2013 | 42.73 | 43.59 | 42.67 | 43.30 | 1,876,070 | +0.50(+1.16%) |
Nov 07, 2013 | 43.11 | 43.57 | 42.69 | 42.80 | 1,727,858 | -0.13(-0.31%) |
Nov 06, 2013 | 42.91 | 43.22 | 42.69 | 42.93 | 1,578,535 | +0.12(+0.28%) |
Nov 05, 2013 | 42.88 | 43.05 | 42.45 | 42.81 | 993,415 | -0.09(-0.20%) |
Nov 04, 2013 | 42.63 | 42.98 | 42.58 | 42.90 | 1,686,803 | +0.35(+0.82%) |