Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.48 | 42.90 | 41.33 | 42.53 | 1,808,894 | +0.34(+0.80%) |
Jan 30, 2014 | 43.96 | 44.22 | 42.12 | 42.20 | 2,560,978 | -1.38(-3.17%) |
Jan 29, 2014 | 43.11 | 43.92 | 42.77 | 43.58 | 1,451,060 | -0.13(-0.30%) |
Jan 28, 2014 | 42.54 | 43.83 | 42.54 | 43.71 | 776,520 | +1.32(+3.10%) |
Jan 27, 2014 | 42.66 | 43.08 | 41.70 | 42.39 | 1,131,028 | -0.26(-0.61%) |
Jan 24, 2014 | 43.40 | 43.50 | 42.28 | 42.66 | 1,835,399 | -1.20(-2.75%) |
Jan 23, 2014 | 44.81 | 44.89 | 43.63 | 43.86 | 1,759,820 | -1.23(-2.73%) |
Jan 22, 2014 | 44.51 | 45.15 | 44.41 | 45.09 | 1,324,963 | +0.73(+1.64%) |
Jan 21, 2014 | 44.07 | 44.40 | 43.77 | 44.36 | 1,330,684 | +0.77(+1.78%) |
Jan 17, 2014 | 44.36 | 43.59 | 43.59 | 43.59 | 975,047 | -0.72(-1.62%) |
Jan 16, 2014 | 44.65 | 44.97 | 44.23 | 44.31 | 804,597 | -0.45(-1.00%) |
Jan 15, 2014 | 44.77 | 44.96 | 44.11 | 44.76 | 1,001,778 | -0.01(-0.02%) |
Jan 14, 2014 | 45.08 | 45.08 | 44.46 | 44.77 | 683,086 | -0.04(-0.08%) |
Jan 13, 2014 | 45.91 | 45.98 | 44.65 | 44.80 | 1,101,269 | -1.09(-2.38%) |
Jan 10, 2014 | 45.27 | 45.95 | 45.13 | 45.89 | 1,280,350 | +0.77(+1.72%) |
Jan 09, 2014 | 45.23 | 45.98 | 44.82 | 45.12 | 1,539,691 | +0.23(+0.52%) |
Jan 08, 2014 | 44.91 | 45.36 | 44.53 | 44.89 | 1,570,333 | -0.01(-0.02%) |
Jan 07, 2014 | 45.96 | 46.12 | 44.88 | 44.90 | 2,096,736 | -0.90(-1.96%) |
Jan 06, 2014 | 46.87 | 46.95 | 45.74 | 45.79 | 1,297,453 | -0.86(-1.84%) |
Jan 03, 2014 | 46.37 | 47.03 | 45.81 | 46.65 | 1,235,323 | +0.09(+0.20%) |
Jan 02, 2014 | 46.44 | 47.93 | 45.59 | 46.56 | 3,433,360 | +0.38(+0.83%) |
Dec 31, 2013 | 46.02 | 46.17 | 46.17 | 46.17 | 1,092,683 | +0.16(+0.34%) |
Dec 30, 2013 | 46.61 | 46.98 | 45.80 | 46.02 | 1,070,237 | -0.34(-0.73%) |
Dec 27, 2013 | 45.75 | 46.35 | 45.33 | 46.35 | 682,392 | +0.18(+0.38%) |
Dec 26, 2013 | 46.07 | 46.45 | 45.95 | 46.17 | 658,271 | +0.08(+0.18%) |
Dec 24, 2013 | 46.02 | 46.44 | 45.61 | 46.09 | 427,207 | +0.26(+0.57%) |
Dec 23, 2013 | 45.11 | 45.92 | 45.11 | 45.83 | 1,016,247 | +0.81(+1.80%) |
Dec 20, 2013 | 44.39 | 45.05 | 44.27 | 45.02 | 1,165,547 | +0.80(+1.82%) |
Dec 19, 2013 | 45.18 | 45.41 | 44.20 | 44.21 | 1,802,056 | -1.43(-3.13%) |
Dec 18, 2013 | 43.91 | 45.78 | 43.72 | 45.64 | 2,148,160 | +1.75(+3.98%) |
Dec 17, 2013 | 43.87 | 44.14 | 43.36 | 43.90 | 855,267 | +0.11(+0.26%) |
Dec 16, 2013 | 44.10 | 44.22 | 43.27 | 43.79 | 978,854 | -0.09(-0.21%) |
Dec 13, 2013 | 43.82 | 44.29 | 43.46 | 43.88 | 1,223,817 | +0.26(+0.60%) |
Dec 12, 2013 | 43.17 | 43.77 | 43.02 | 43.62 | 1,299,257 | +0.31(+0.71%) |
Dec 11, 2013 | 44.44 | 44.47 | 43.16 | 43.31 | 1,491,009 | -1.17(-2.62%) |
Dec 10, 2013 | 44.76 | 44.99 | 44.26 | 44.48 | 1,675,298 | -0.37(-0.83%) |
Dec 09, 2013 | 43.96 | 44.90 | 43.76 | 44.85 | 1,693,420 | +0.83(+1.89%) |
Dec 06, 2013 | 44.03 | 44.15 | 43.57 | 44.02 | 1,227,717 | +0.43(+0.99%) |
Dec 05, 2013 | 43.78 | 44.28 | 43.51 | 43.59 | 1,516,719 | -0.55(-1.25%) |
Dec 04, 2013 | 44.15 | 44.80 | 43.86 | 44.14 | 1,720,560 | -0.31(-0.69%) |
Dec 03, 2013 | 44.21 | 44.65 | 43.97 | 44.45 | 986,529 | +0.21(+0.46%) |
Dec 02, 2013 | 44.30 | 44.59 | 43.83 | 44.24 | 1,004,773 | +0.01(+0.02%) |
Nov 29, 2013 | 44.80 | 44.80 | 44.02 | 44.23 | 267,441 | -0.50(-1.13%) |
Nov 27, 2013 | 44.79 | 44.80 | 44.21 | 44.74 | 1,234,195 | +0.06(+0.13%) |
Nov 26, 2013 | 43.73 | 45.23 | 43.45 | 44.68 | 3,326,770 | +1.16(+2.66%) |
Nov 25, 2013 | 43.59 | 43.77 | 43.19 | 43.52 | 1,853,128 | -0.09(-0.21%) |
Nov 22, 2013 | 43.09 | 44.32 | 43.02 | 43.62 | 2,901,630 | +0.62(+1.43%) |
Nov 21, 2013 | 41.86 | 43.09 | 41.63 | 43.00 | 1,775,557 | +1.14(+2.72%) |
Nov 20, 2013 | 42.08 | 43.01 | 41.49 | 41.86 | 2,654,345 | -0.01(-0.02%) |
Nov 19, 2013 | 42.83 | 43.05 | 41.60 | 41.87 | 1,874,774 | -0.64(-1.51%) |
Nov 18, 2013 | 42.75 | 43.09 | 42.34 | 42.52 | 2,294,524 | -0.03(-0.07%) |
Nov 15, 2013 | 41.81 | 43.22 | 41.81 | 42.54 | 2,539,844 | +0.73(+1.74%) |
Nov 14, 2013 | 40.47 | 42.04 | 40.21 | 41.82 | 2,534,711 | +2.43(+6.16%) |
Nov 12, 2013 | 39.95 | 40.21 | 39.11 | 39.39 | 1,807,675 | -0.46(-1.15%) |
Nov 11, 2013 | 39.92 | 40.54 | 39.66 | 39.85 | 1,433,528 | -0.40(-1.00%) |
Nov 08, 2013 | 40.13 | 40.36 | 39.19 | 40.25 | 2,318,134 | +0.09(+0.23%) |
Nov 07, 2013 | 41.18 | 41.36 | 39.78 | 40.15 | 2,770,898 | -1.03(-2.49%) |
Nov 06, 2013 | 41.37 | 41.70 | 40.98 | 41.18 | 2,728,509 | +0.21(+0.52%) |
Nov 05, 2013 | 40.84 | 41.52 | 40.51 | 40.97 | 3,234,111 | +0.11(+0.27%) |
Nov 04, 2013 | 40.73 | 41.76 | 40.10 | 40.85 | 9,522,218 | +2.89(+7.62%) |