Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.42 | 42.80 | 41.96 | 42.03 | 910,798 | -1.04(-2.42%) |
Jan 30, 2014 | 42.84 | 43.34 | 42.62 | 43.07 | 462,976 | +0.53(+1.25%) |
Jan 29, 2014 | 42.26 | 42.68 | 42.26 | 42.54 | 574,252 | +0.04(+0.10%) |
Jan 28, 2014 | 42.22 | 42.66 | 42.12 | 42.49 | 375,840 | +0.40(+0.94%) |
Jan 27, 2014 | 42.45 | 42.52 | 41.76 | 42.10 | 596,208 | -0.21(-0.49%) |
Jan 24, 2014 | 43.73 | 43.73 | 42.30 | 42.30 | 447,027 | -1.53(-3.49%) |
Jan 23, 2014 | 43.74 | 43.85 | 43.42 | 43.83 | 587,090 | +0.09(+0.21%) |
Jan 22, 2014 | 43.82 | 43.90 | 43.42 | 43.74 | 393,433 | -0.04(-0.10%) |
Jan 21, 2014 | 44.05 | 44.36 | 42.96 | 43.78 | 797,255 | -0.21(-0.48%) |
Jan 17, 2014 | 44.64 | 43.99 | 43.99 | 43.99 | 474,384 | -0.77(-1.72%) |
Jan 16, 2014 | 44.79 | 44.84 | 44.49 | 44.77 | 545,369 | +0.13(+0.29%) |
Jan 15, 2014 | 44.32 | 44.74 | 44.38 | 44.64 | 326,750 | +0.32(+0.72%) |
Jan 14, 2014 | 44.04 | 44.39 | 43.89 | 44.32 | 275,531 | +0.37(+0.84%) |
Jan 13, 2014 | 44.67 | 44.67 | 43.85 | 43.95 | 275,937 | -0.84(-1.88%) |
Jan 10, 2014 | 44.56 | 44.86 | 44.38 | 44.79 | 497,672 | +0.42(+0.94%) |
Jan 09, 2014 | 44.12 | 44.58 | 44.11 | 44.38 | 1,209,299 | +0.23(+0.51%) |
Jan 08, 2014 | 43.76 | 44.26 | 43.56 | 44.15 | 1,263,940 | +0.33(+0.74%) |
Jan 07, 2014 | 43.58 | 44.20 | 43.58 | 43.83 | 957,856 | +0.30(+0.68%) |
Jan 06, 2014 | 43.81 | 43.85 | 43.37 | 43.53 | 566,986 | -0.23(-0.52%) |
Jan 03, 2014 | 43.34 | 43.85 | 43.17 | 43.75 | 384,655 | +0.45(+1.03%) |
Jan 02, 2014 | 43.93 | 44.15 | 43.12 | 43.31 | 467,037 | -0.72(-1.64%) |
Dec 31, 2013 | 44.13 | 44.03 | 44.03 | 44.03 | 250,263 | -0.04(-0.08%) |
Dec 30, 2013 | 44.09 | 44.19 | 43.97 | 44.07 | 186,464 | +0.04(+0.08%) |
Dec 27, 2013 | 44.05 | 44.14 | 43.92 | 44.03 | 180,004 | +0.15(+0.34%) |
Dec 26, 2013 | 44.14 | 44.20 | 43.81 | 43.88 | 139,084 | -0.15(-0.34%) |
Dec 24, 2013 | 43.77 | 44.05 | 43.70 | 44.03 | 61,990 | +0.33(+0.76%) |
Dec 23, 2013 | 43.33 | 43.76 | 43.16 | 43.70 | 236,446 | +0.42(+0.98%) |
Dec 20, 2013 | 43.21 | 43.29 | 43.05 | 43.27 | 703,089 | +0.02(+0.05%) |
Dec 19, 2013 | 43.20 | 43.69 | 43.17 | 43.25 | 268,850 | -0.16(-0.36%) |
Dec 18, 2013 | 43.14 | 43.53 | 42.61 | 43.41 | 526,367 | +0.35(+0.82%) |
Dec 17, 2013 | 42.48 | 43.18 | 42.35 | 43.05 | 545,747 | +0.17(+0.40%) |
Dec 16, 2013 | 43.01 | 43.24 | 42.74 | 42.88 | 364,619 | +0.18(+0.41%) |
Dec 13, 2013 | 42.31 | 42.93 | 42.23 | 42.71 | 484,299 | +0.33(+0.77%) |
Dec 12, 2013 | 42.14 | 42.43 | 42.09 | 42.38 | 601,174 | +0.11(+0.25%) |
Dec 11, 2013 | 42.18 | 42.40 | 41.93 | 42.28 | 551,707 | +0.08(+0.18%) |
Dec 10, 2013 | 42.41 | 42.52 | 42.13 | 42.20 | 629,884 | -0.23(-0.55%) |
Dec 09, 2013 | 42.80 | 42.90 | 42.21 | 42.43 | 659,120 | -0.21(-0.50%) |
Dec 06, 2013 | 43.09 | 43.31 | 42.52 | 42.64 | 856,738 | -0.06(-0.13%) |
Dec 05, 2013 | 42.24 | 42.78 | 42.16 | 42.70 | 1,241,512 | +0.57(+1.36%) |
Dec 04, 2013 | 41.19 | 42.31 | 41.07 | 42.13 | 758,404 | +0.81(+1.95%) |
Dec 03, 2013 | 41.32 | 41.57 | 41.06 | 41.32 | 531,306 | -0.14(-0.34%) |
Dec 02, 2013 | 41.48 | 41.79 | 41.17 | 41.46 | 347,791 | +0.01(+0.02%) |
Nov 29, 2013 | 41.54 | 41.77 | 41.45 | 41.45 | 121,624 | -0.02(-0.05%) |
Nov 27, 2013 | 41.70 | 41.70 | 41.38 | 41.48 | 209,245 | -0.14(-0.34%) |
Nov 26, 2013 | 41.79 | 41.97 | 41.40 | 41.62 | 298,350 | -0.18(-0.42%) |
Nov 25, 2013 | 41.93 | 42.15 | 41.67 | 41.79 | 495,709 | +0.01(+0.02%) |
Nov 22, 2013 | 41.45 | 41.89 | 41.45 | 41.79 | 337,333 | +0.32(+0.76%) |
Nov 21, 2013 | 41.15 | 41.58 | 41.04 | 41.47 | 495,959 | +0.46(+1.11%) |
Nov 20, 2013 | 41.38 | 41.44 | 40.89 | 41.01 | 261,568 | -0.35(-0.85%) |
Nov 19, 2013 | 40.88 | 41.45 | 40.77 | 41.36 | 596,482 | +0.42(+1.03%) |
Nov 18, 2013 | 41.41 | 41.48 | 40.87 | 40.94 | 469,613 | -0.46(-1.12%) |
Nov 15, 2013 | 41.58 | 41.73 | 41.32 | 41.41 | 404,040 | -0.02(-0.05%) |
Nov 14, 2013 | 41.40 | 41.73 | 41.31 | 41.43 | 634,884 | +0.13(+0.31%) |
Nov 13, 2013 | 40.54 | 41.46 | 40.40 | 41.30 | 908,271 | +0.67(+1.66%) |
Nov 12, 2013 | 40.27 | 40.65 | 40.04 | 40.63 | 772,439 | +0.40(+1.00%) |
Nov 11, 2013 | 40.49 | 40.70 | 40.19 | 40.23 | 671,921 | -0.18(-0.43%) |
Nov 08, 2013 | 41.25 | 41.87 | 40.21 | 40.40 | 1,277,273 | -0.10(-0.24%) |
Nov 07, 2013 | 41.09 | 41.86 | 40.27 | 40.50 | 764,412 | -0.10(-0.24%) |
Nov 06, 2013 | 40.90 | 41.05 | 40.49 | 40.60 | 360,706 | -0.24(-0.58%) |
Nov 05, 2013 | 41.12 | 41.12 | 40.66 | 40.84 | 237,918 | -0.32(-0.77%) |
Nov 04, 2013 | 41.43 | 41.53 | 41.08 | 41.15 | 312,519 | -0.14(-0.34%) |