Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.29 | 42.66 | 42.07 | 42.26 | 949,858 | -0.71(-1.65%) |
Jan 30, 2014 | 42.69 | 43.00 | 42.56 | 42.98 | 870,008 | +0.73(+1.73%) |
Jan 29, 2014 | 42.25 | 42.63 | 42.12 | 42.25 | 1,003,228 | -0.35(-0.82%) |
Jan 28, 2014 | 42.35 | 42.71 | 42.31 | 42.60 | 922,057 | +0.28(+0.67%) |
Jan 27, 2014 | 42.27 | 42.64 | 42.08 | 42.31 | 1,000,772 | -0.01(-0.02%) |
Jan 24, 2014 | 43.25 | 43.43 | 42.32 | 42.32 | 1,050,648 | -1.28(-2.93%) |
Jan 23, 2014 | 44.29 | 44.49 | 43.45 | 43.60 | 977,382 | -1.14(-2.54%) |
Jan 22, 2014 | 44.67 | 44.81 | 44.48 | 44.74 | 658,468 | +0.21(+0.47%) |
Jan 21, 2014 | 45.04 | 45.04 | 44.34 | 44.53 | 692,216 | -0.33(-0.74%) |
Jan 17, 2014 | 44.79 | 44.86 | 44.86 | 44.86 | 1,234,175 | +0.28(+0.64%) |
Jan 16, 2014 | 44.62 | 44.65 | 44.43 | 44.58 | 813,188 | -0.15(-0.34%) |
Jan 15, 2014 | 44.23 | 44.73 | 44.27 | 44.73 | 1,046,571 | +0.50(+1.14%) |
Jan 14, 2014 | 44.09 | 44.27 | 43.88 | 44.23 | 1,031,833 | +0.31(+0.71%) |
Jan 13, 2014 | 44.28 | 44.45 | 43.84 | 43.91 | 933,814 | -0.50(-1.13%) |
Jan 10, 2014 | 44.56 | 44.62 | 44.27 | 44.42 | 646,026 | +0.05(+0.11%) |
Jan 09, 2014 | 44.39 | 44.48 | 43.96 | 44.37 | 974,759 | +0.05(+0.11%) |
Jan 08, 2014 | 44.50 | 44.80 | 44.14 | 44.32 | 955,409 | -0.23(-0.51%) |
Jan 07, 2014 | 44.76 | 44.79 | 44.36 | 44.55 | 661,850 | -0.15(-0.34%) |
Jan 06, 2014 | 45.01 | 45.05 | 44.67 | 44.70 | 563,380 | -0.09(-0.21%) |
Jan 03, 2014 | 44.91 | 45.09 | 44.75 | 44.79 | 658,378 | -0.11(-0.25%) |
Jan 02, 2014 | 45.61 | 45.64 | 44.69 | 44.91 | 915,828 | -0.82(-1.78%) |
Dec 31, 2013 | 45.56 | 45.72 | 45.72 | 45.72 | 506,942 | +0.27(+0.58%) |
Dec 30, 2013 | 45.25 | 45.54 | 45.15 | 45.46 | 503,111 | +0.27(+0.61%) |
Dec 27, 2013 | 45.46 | 45.47 | 44.97 | 45.18 | 484,509 | -0.34(-0.75%) |
Dec 26, 2013 | 45.51 | 45.64 | 45.34 | 45.52 | 381,380 | +0.03(+0.06%) |
Dec 24, 2013 | 45.25 | 45.50 | 45.15 | 45.50 | 146,131 | +0.22(+0.48%) |
Dec 23, 2013 | 45.44 | 45.47 | 45.18 | 45.28 | 451,371 | +0.14(+0.32%) |
Dec 20, 2013 | 44.92 | 45.20 | 44.80 | 45.14 | 1,021,382 | +0.33(+0.74%) |
Dec 19, 2013 | 44.74 | 44.87 | 44.61 | 44.80 | 687,912 | -0.12(-0.27%) |
Dec 18, 2013 | 44.18 | 44.95 | 43.84 | 44.93 | 861,706 | +0.91(+2.07%) |
Dec 17, 2013 | 44.37 | 44.42 | 43.91 | 44.02 | 578,258 | -0.32(-0.73%) |
Dec 16, 2013 | 44.37 | 44.44 | 44.17 | 44.34 | 754,310 | +0.21(+0.47%) |
Dec 13, 2013 | 44.18 | 44.41 | 43.99 | 44.13 | 519,396 | -0.05(-0.11%) |
Dec 12, 2013 | 44.05 | 44.32 | 43.95 | 44.18 | 871,895 | +0.05(+0.11%) |
Dec 11, 2013 | 44.89 | 44.98 | 44.04 | 44.13 | 784,787 | -0.81(-1.79%) |
Dec 10, 2013 | 44.95 | 45.11 | 44.86 | 44.94 | 877,032 | -0.15(-0.34%) |
Dec 09, 2013 | 45.02 | 45.33 | 44.93 | 45.09 | 761,051 | +0.27(+0.59%) |
Dec 06, 2013 | 44.47 | 44.83 | 44.24 | 44.82 | 694,201 | +0.74(+1.68%) |
Dec 05, 2013 | 44.25 | 44.36 | 44.01 | 44.08 | 733,139 | -0.24(-0.53%) |
Dec 04, 2013 | 44.43 | 44.74 | 43.91 | 44.32 | 608,415 | -0.26(-0.57%) |
Dec 03, 2013 | 44.65 | 44.84 | 44.39 | 44.58 | 690,826 | -0.30(-0.68%) |
Dec 02, 2013 | 44.98 | 45.16 | 44.69 | 44.88 | 721,669 | +0.00(+0.00%) |
Nov 29, 2013 | 45.02 | 45.29 | 44.81 | 44.88 | 391,828 | -0.14(-0.32%) |
Nov 27, 2013 | 45.33 | 45.44 | 44.96 | 45.02 | 599,984 | -0.33(-0.73%) |
Nov 26, 2013 | 45.57 | 45.59 | 45.28 | 45.35 | 873,037 | -0.13(-0.29%) |
Nov 25, 2013 | 45.80 | 45.83 | 45.39 | 45.48 | 595,861 | -0.18(-0.39%) |
Nov 22, 2013 | 45.48 | 45.68 | 45.35 | 45.66 | 860,110 | +0.09(+0.21%) |
Nov 21, 2013 | 45.17 | 45.60 | 45.05 | 45.57 | 1,625,949 | +0.53(+1.18%) |
Nov 20, 2013 | 45.36 | 45.37 | 44.94 | 45.04 | 847,098 | -0.15(-0.34%) |
Nov 19, 2013 | 45.39 | 45.46 | 45.04 | 45.19 | 1,204,695 | -0.19(-0.42%) |
Nov 18, 2013 | 45.50 | 45.52 | 45.23 | 45.38 | 1,289,177 | -0.12(-0.27%) |
Nov 15, 2013 | 45.49 | 45.72 | 45.28 | 45.50 | 2,204,203 | +0.01(+0.02%) |
Nov 14, 2013 | 45.67 | 45.74 | 45.39 | 45.49 | 1,182,465 | +0.01(+0.02%) |
Nov 13, 2013 | 45.18 | 45.48 | 45.13 | 45.48 | 1,132,703 | +0.17(+0.38%) |
Nov 12, 2013 | 45.65 | 45.75 | 45.10 | 45.31 | 880,085 | -0.50(-1.10%) |
Nov 11, 2013 | 46.00 | 46.43 | 45.69 | 45.82 | 814,587 | -0.16(-0.35%) |
Nov 08, 2013 | 45.17 | 45.98 | 45.17 | 45.98 | 1,008,598 | +0.79(+1.74%) |
Nov 07, 2013 | 45.97 | 46.04 | 45.12 | 45.19 | 782,272 | -0.60(-1.30%) |
Nov 06, 2013 | 45.79 | 45.99 | 45.60 | 45.79 | 586,601 | +0.24(+0.52%) |
Nov 05, 2013 | 45.53 | 45.67 | 45.38 | 45.55 | 496,169 | -0.16(-0.35%) |
Nov 04, 2013 | 45.73 | 45.79 | 45.43 | 45.71 | 462,121 | -0.05(-0.10%) |