Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.22 | 40.05 | 38.93 | 39.32 | 3,736,996 | -0.58(-1.45%) |
Jan 30, 2014 | 40.94 | 41.71 | 38.82 | 39.90 | 4,980,206 | -2.10(-5.01%) |
Jan 29, 2014 | 42.34 | 42.53 | 41.71 | 42.00 | 3,311,685 | -0.49(-1.14%) |
Jan 28, 2014 | 41.81 | 42.60 | 41.81 | 42.49 | 1,695,715 | +0.61(+1.46%) |
Jan 27, 2014 | 42.07 | 42.28 | 41.38 | 41.88 | 1,708,432 | -0.15(-0.35%) |
Jan 24, 2014 | 43.04 | 43.08 | 42.03 | 42.03 | 2,533,814 | -1.40(-3.22%) |
Jan 23, 2014 | 43.76 | 43.93 | 43.08 | 43.42 | 2,172,464 | -0.58(-1.33%) |
Jan 22, 2014 | 43.91 | 44.30 | 43.82 | 44.00 | 1,595,978 | +0.29(+0.67%) |
Jan 21, 2014 | 43.84 | 43.96 | 43.29 | 43.71 | 1,729,188 | +0.11(+0.25%) |
Jan 17, 2014 | 43.68 | 43.60 | 43.60 | 43.60 | 2,089,600 | +0.17(+0.38%) |
Jan 16, 2014 | 43.62 | 43.87 | 43.34 | 43.44 | 1,294,681 | -0.28(-0.65%) |
Jan 15, 2014 | 43.55 | 43.90 | 43.35 | 43.72 | 1,879,868 | +0.17(+0.38%) |
Jan 14, 2014 | 43.37 | 43.63 | 43.00 | 43.55 | 2,538,366 | +0.25(+0.58%) |
Jan 13, 2014 | 43.60 | 43.91 | 43.25 | 43.30 | 2,685,910 | -0.42(-0.97%) |
Jan 10, 2014 | 44.16 | 44.19 | 43.30 | 43.73 | 1,673,980 | -0.31(-0.69%) |
Jan 09, 2014 | 43.70 | 44.10 | 43.54 | 44.03 | 2,045,327 | +0.35(+0.80%) |
Jan 08, 2014 | 44.04 | 44.25 | 43.46 | 43.69 | 2,413,042 | -0.35(-0.80%) |
Jan 07, 2014 | 43.78 | 44.26 | 43.57 | 44.04 | 1,691,579 | +0.44(+1.00%) |
Jan 06, 2014 | 43.88 | 43.94 | 43.41 | 43.60 | 2,322,934 | -0.37(-0.84%) |
Jan 03, 2014 | 44.20 | 44.44 | 43.69 | 43.97 | 1,336,661 | -0.28(-0.63%) |
Jan 02, 2014 | 44.85 | 44.99 | 43.96 | 44.25 | 1,347,863 | -0.82(-1.82%) |
Dec 31, 2013 | 44.54 | 45.07 | 45.07 | 45.07 | 1,250,017 | +0.51(+1.15%) |
Dec 30, 2013 | 44.87 | 44.91 | 44.28 | 44.55 | 864,273 | -0.19(-0.43%) |
Dec 27, 2013 | 44.74 | 44.85 | 44.39 | 44.75 | 588,314 | +0.21(+0.47%) |
Dec 26, 2013 | 44.43 | 44.67 | 44.21 | 44.54 | 990,375 | +0.28(+0.63%) |
Dec 24, 2013 | 44.28 | 44.48 | 44.24 | 44.26 | 419,369 | +0.03(+0.08%) |
Dec 23, 2013 | 44.45 | 44.66 | 44.18 | 44.23 | 1,279,704 | +0.06(+0.13%) |
Dec 20, 2013 | 44.82 | 45.01 | 44.14 | 44.17 | 3,285,525 | -0.57(-1.27%) |
Dec 19, 2013 | 44.37 | 44.92 | 44.09 | 44.74 | 1,643,295 | +0.35(+0.80%) |
Dec 18, 2013 | 43.89 | 44.60 | 43.64 | 44.39 | 1,744,094 | +0.55(+1.25%) |
Dec 17, 2013 | 43.67 | 44.00 | 43.41 | 43.84 | 2,080,025 | -0.13(-0.30%) |
Dec 16, 2013 | 43.87 | 44.26 | 43.66 | 43.97 | 1,511,060 | +0.20(+0.46%) |
Dec 13, 2013 | 43.78 | 44.13 | 43.40 | 43.77 | 1,456,167 | -0.10(-0.22%) |
Dec 12, 2013 | 44.14 | 44.32 | 43.68 | 43.87 | 1,624,010 | -0.21(-0.47%) |
Dec 11, 2013 | 44.59 | 44.64 | 43.90 | 44.07 | 2,176,113 | -0.45(-1.01%) |
Dec 10, 2013 | 44.48 | 44.77 | 44.35 | 44.53 | 1,563,192 | -0.01(-0.03%) |
Dec 09, 2013 | 44.91 | 45.04 | 44.02 | 44.54 | 1,729,854 | +0.15(+0.34%) |
Dec 06, 2013 | 44.51 | 44.78 | 44.16 | 44.39 | 1,564,821 | +0.25(+0.57%) |
Dec 05, 2013 | 44.82 | 44.91 | 44.04 | 44.14 | 2,156,883 | -0.70(-1.56%) |
Dec 04, 2013 | 45.30 | 45.40 | 44.21 | 44.84 | 2,437,958 | -0.69(-1.53%) |
Dec 03, 2013 | 45.05 | 45.67 | 45.16 | 45.53 | 2,341,875 | +0.30(+0.66%) |
Dec 02, 2013 | 45.28 | 45.98 | 44.98 | 45.23 | 2,565,372 | +0.13(+0.29%) |
Nov 29, 2013 | 45.17 | 45.57 | 44.94 | 45.10 | 990,302 | -0.11(-0.25%) |
Nov 27, 2013 | 45.00 | 45.53 | 44.75 | 45.21 | 2,984,144 | +0.10(+0.22%) |
Nov 26, 2013 | 44.44 | 45.35 | 44.39 | 45.12 | 2,085,035 | +0.51(+1.14%) |
Nov 25, 2013 | 44.51 | 44.84 | 44.06 | 44.61 | 2,417,151 | -0.02(-0.05%) |
Nov 22, 2013 | 44.24 | 44.70 | 44.01 | 44.63 | 1,661,555 | +0.49(+1.10%) |
Nov 21, 2013 | 43.97 | 44.23 | 43.63 | 44.14 | 1,093,463 | +0.47(+1.07%) |
Nov 20, 2013 | 44.07 | 44.53 | 43.48 | 43.68 | 1,993,952 | -0.15(-0.35%) |
Nov 19, 2013 | 43.66 | 44.00 | 43.31 | 43.83 | 2,292,299 | +0.08(+0.17%) |
Nov 18, 2013 | 43.88 | 44.19 | 43.57 | 43.75 | 2,977,289 | +0.11(+0.25%) |
Nov 15, 2013 | 43.25 | 43.83 | 43.03 | 43.64 | 1,568,396 | +0.41(+0.95%) |
Nov 14, 2013 | 42.75 | 43.33 | 42.51 | 43.23 | 1,665,505 | +0.47(+1.10%) |
Nov 13, 2013 | 42.47 | 42.87 | 42.30 | 42.76 | 1,856,974 | +0.00(+0.00%) |
Nov 12, 2013 | 43.38 | 43.55 | 42.64 | 42.76 | 3,403,462 | +0.02(+0.05%) |
Nov 11, 2013 | 42.33 | 42.95 | 42.22 | 42.74 | 1,584,017 | +0.55(+1.31%) |
Nov 08, 2013 | 41.54 | 42.30 | 41.38 | 42.19 | 2,038,252 | +0.77(+1.85%) |
Nov 07, 2013 | 41.58 | 42.03 | 41.25 | 41.42 | 3,161,295 | -0.22(-0.53%) |
Nov 06, 2013 | 41.92 | 42.23 | 41.28 | 41.64 | 1,961,953 | -0.08(-0.18%) |
Nov 05, 2013 | 42.37 | 42.55 | 41.54 | 41.72 | 2,990,059 | -0.69(-1.63%) |
Nov 04, 2013 | 41.86 | 42.46 | 41.74 | 42.41 | 2,117,231 | +0.66(+1.59%) |