Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.54 | 45.52 | 44.34 | 45.31 | 1,061,887 | +0.49(+1.10%) |
Jan 30, 2014 | 43.92 | 44.96 | 43.72 | 44.82 | 1,238,816 | +1.11(+2.54%) |
Jan 29, 2014 | 43.87 | 44.23 | 43.66 | 43.71 | 882,334 | -0.39(-0.89%) |
Jan 28, 2014 | 43.70 | 44.24 | 43.67 | 44.10 | 637,437 | +0.42(+0.96%) |
Jan 27, 2014 | 43.97 | 44.14 | 43.58 | 43.68 | 631,175 | -0.29(-0.67%) |
Jan 24, 2014 | 44.19 | 44.50 | 43.83 | 43.98 | 476,605 | -0.28(-0.63%) |
Jan 23, 2014 | 44.09 | 44.35 | 43.80 | 44.26 | 639,794 | +0.03(+0.06%) |
Jan 22, 2014 | 44.28 | 44.50 | 44.12 | 44.23 | 570,391 | +0.01(+0.02%) |
Jan 21, 2014 | 44.01 | 44.27 | 43.68 | 44.22 | 412,135 | +0.37(+0.85%) |
Jan 17, 2014 | 43.69 | 43.85 | 43.85 | 43.85 | 747,530 | +0.27(+0.63%) |
Jan 16, 2014 | 43.46 | 43.70 | 43.46 | 43.58 | 568,890 | +0.08(+0.19%) |
Jan 15, 2014 | 43.70 | 43.70 | 43.47 | 43.49 | 725,826 | +0.07(+0.16%) |
Jan 14, 2014 | 43.10 | 43.67 | 42.97 | 43.42 | 733,733 | +0.31(+0.72%) |
Jan 13, 2014 | 43.21 | 43.45 | 43.01 | 43.11 | 582,167 | -0.21(-0.49%) |
Jan 10, 2014 | 42.88 | 43.40 | 42.84 | 43.32 | 422,927 | +0.58(+1.35%) |
Jan 09, 2014 | 42.86 | 42.95 | 42.38 | 42.75 | 488,034 | -0.07(-0.16%) |
Jan 08, 2014 | 42.78 | 42.91 | 42.03 | 42.82 | 843,628 | -0.06(-0.13%) |
Jan 07, 2014 | 42.90 | 43.18 | 42.77 | 42.87 | 661,084 | -0.03(-0.08%) |
Jan 06, 2014 | 42.88 | 43.14 | 42.61 | 42.91 | 716,904 | +0.09(+0.21%) |
Jan 03, 2014 | 42.44 | 42.98 | 42.37 | 42.82 | 406,569 | +0.45(+1.06%) |
Jan 02, 2014 | 42.14 | 42.62 | 41.96 | 42.37 | 497,656 | +0.22(+0.53%) |
Dec 31, 2013 | 42.46 | 42.14 | 42.14 | 42.14 | 487,145 | -0.31(-0.74%) |
Dec 30, 2013 | 42.19 | 42.58 | 42.10 | 42.46 | 395,150 | +0.18(+0.43%) |
Dec 27, 2013 | 42.00 | 42.32 | 41.91 | 42.28 | 352,850 | +0.28(+0.68%) |
Dec 26, 2013 | 42.14 | 42.47 | 41.97 | 41.99 | 363,367 | -0.11(-0.26%) |
Dec 24, 2013 | 41.73 | 42.24 | 41.66 | 42.10 | 269,015 | +0.28(+0.66%) |
Dec 23, 2013 | 42.03 | 42.28 | 41.69 | 41.82 | 508,513 | +0.04(+0.10%) |
Dec 20, 2013 | 41.32 | 41.93 | 41.32 | 41.78 | 1,169,514 | +0.36(+0.87%) |
Dec 19, 2013 | 41.85 | 42.23 | 41.10 | 41.42 | 1,087,071 | -0.67(-1.58%) |
Dec 18, 2013 | 41.80 | 42.30 | 41.21 | 42.09 | 778,233 | +0.22(+0.51%) |
Dec 17, 2013 | 41.69 | 41.98 | 41.42 | 41.87 | 764,438 | +0.22(+0.52%) |
Dec 16, 2013 | 41.78 | 42.12 | 41.55 | 41.66 | 612,455 | -0.11(-0.27%) |
Dec 13, 2013 | 42.01 | 42.40 | 41.62 | 41.77 | 612,108 | -0.03(-0.08%) |
Dec 12, 2013 | 41.95 | 42.09 | 41.50 | 41.80 | 1,056,833 | -0.34(-0.81%) |
Dec 11, 2013 | 43.29 | 43.29 | 42.05 | 42.14 | 657,238 | -1.17(-2.71%) |
Dec 10, 2013 | 43.30 | 43.46 | 42.88 | 43.32 | 821,785 | +0.33(+0.76%) |
Dec 09, 2013 | 42.87 | 43.11 | 42.60 | 42.99 | 750,806 | +0.04(+0.10%) |
Dec 06, 2013 | 43.29 | 43.48 | 42.92 | 42.95 | 913,646 | -0.17(-0.40%) |
Dec 05, 2013 | 42.55 | 43.15 | 42.23 | 43.12 | 769,244 | +0.47(+1.11%) |
Dec 04, 2013 | 41.98 | 43.21 | 41.84 | 42.65 | 1,072,361 | +0.62(+1.47%) |
Dec 03, 2013 | 41.95 | 42.18 | 41.79 | 42.03 | 558,100 | +0.22(+0.51%) |
Dec 02, 2013 | 41.91 | 42.15 | 41.64 | 41.82 | 765,432 | +0.02(+0.05%) |
Nov 29, 2013 | 42.32 | 42.32 | 41.71 | 41.80 | 474,041 | -0.53(-1.25%) |
Nov 27, 2013 | 41.76 | 42.50 | 41.72 | 42.32 | 1,399,748 | +0.56(+1.35%) |
Nov 26, 2013 | 42.04 | 42.18 | 41.62 | 41.76 | 866,378 | -0.41(-0.97%) |
Nov 25, 2013 | 42.59 | 42.74 | 42.11 | 42.17 | 583,463 | -0.46(-1.07%) |
Nov 22, 2013 | 42.75 | 42.80 | 42.14 | 42.63 | 561,301 | -0.10(-0.23%) |
Nov 21, 2013 | 42.75 | 42.88 | 42.36 | 42.73 | 653,972 | +0.15(+0.34%) |
Nov 20, 2013 | 43.30 | 43.52 | 42.44 | 42.58 | 633,459 | -0.72(-1.67%) |
Nov 19, 2013 | 43.16 | 43.61 | 43.01 | 43.30 | 770,961 | +0.01(+0.02%) |
Nov 18, 2013 | 43.36 | 43.65 | 42.94 | 43.30 | 588,934 | -0.08(-0.19%) |
Nov 15, 2013 | 43.34 | 43.60 | 43.16 | 43.38 | 744,622 | +0.17(+0.39%) |
Nov 14, 2013 | 42.94 | 43.52 | 42.89 | 43.21 | 604,758 | +0.51(+1.20%) |
Nov 13, 2013 | 42.51 | 42.90 | 42.25 | 42.70 | 481,800 | +0.06(+0.15%) |
Nov 12, 2013 | 42.67 | 42.75 | 42.10 | 42.64 | 974,109 | +0.02(+0.05%) |
Nov 11, 2013 | 42.99 | 43.01 | 42.55 | 42.62 | 788,007 | -0.28(-0.66%) |
Nov 08, 2013 | 43.30 | 43.64 | 42.07 | 42.90 | 1,559,251 | -0.56(-1.28%) |
Nov 07, 2013 | 44.06 | 44.52 | 43.39 | 43.46 | 1,184,994 | -1.22(-2.73%) |
Nov 06, 2013 | 44.63 | 45.18 | 44.52 | 44.68 | 557,610 | +0.09(+0.20%) |
Nov 05, 2013 | 45.46 | 45.52 | 44.45 | 44.59 | 745,069 | -1.07(-2.34%) |
Nov 04, 2013 | 45.51 | 45.99 | 45.28 | 45.65 | 801,445 | -0.08(-0.18%) |