Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.39 | 45.21 | 44.32 | 45.05 | 1,709,448 | -0.07(-0.15%) |
Jan 30, 2014 | 45.19 | 45.49 | 44.92 | 45.12 | 658,193 | +0.42(+0.95%) |
Jan 29, 2014 | 44.31 | 44.92 | 43.97 | 44.70 | 1,540,090 | -0.07(-0.16%) |
Jan 28, 2014 | 44.36 | 44.77 | 44.10 | 44.77 | 1,251,205 | +0.48(+1.08%) |
Jan 27, 2014 | 45.05 | 45.18 | 44.26 | 44.29 | 1,367,937 | -0.79(-1.76%) |
Jan 24, 2014 | 45.62 | 45.93 | 44.97 | 45.08 | 1,395,005 | -0.74(-1.62%) |
Jan 23, 2014 | 45.98 | 46.21 | 45.51 | 45.82 | 1,099,195 | -0.40(-0.86%) |
Jan 22, 2014 | 46.07 | 46.23 | 45.62 | 46.22 | 1,000,553 | +0.31(+0.67%) |
Jan 21, 2014 | 45.98 | 45.98 | 45.58 | 45.91 | 1,047,519 | +0.36(+0.78%) |
Jan 17, 2014 | 45.26 | 45.55 | 45.55 | 45.55 | 1,107,975 | +0.15(+0.33%) |
Jan 16, 2014 | 45.41 | 45.49 | 45.15 | 45.40 | 921,490 | -0.01(-0.02%) |
Jan 15, 2014 | 45.25 | 45.45 | 45.30 | 45.41 | 1,225,144 | +0.16(+0.36%) |
Jan 14, 2014 | 44.90 | 45.50 | 44.73 | 45.25 | 901,463 | +0.42(+0.94%) |
Jan 13, 2014 | 45.52 | 45.65 | 44.75 | 44.83 | 1,250,221 | -0.74(-1.63%) |
Jan 10, 2014 | 45.93 | 46.01 | 45.53 | 45.57 | 1,237,038 | -0.52(-1.13%) |
Jan 09, 2014 | 46.24 | 46.48 | 45.87 | 46.09 | 1,142,305 | +0.11(+0.23%) |
Jan 08, 2014 | 45.17 | 46.01 | 45.10 | 45.98 | 1,410,948 | +0.76(+1.68%) |
Jan 07, 2014 | 44.70 | 45.41 | 44.31 | 45.22 | 876,985 | +0.65(+1.47%) |
Jan 06, 2014 | 44.69 | 44.84 | 44.26 | 44.57 | 931,525 | -0.10(-0.23%) |
Jan 03, 2014 | 44.59 | 44.82 | 44.37 | 44.67 | 513,705 | +0.16(+0.37%) |
Jan 02, 2014 | 44.71 | 44.81 | 44.31 | 44.51 | 883,789 | -0.30(-0.67%) |
Dec 31, 2013 | 45.06 | 44.81 | 44.81 | 44.81 | 735,420 | -0.09(-0.21%) |
Dec 30, 2013 | 44.90 | 44.96 | 44.63 | 44.90 | 369,959 | +0.03(+0.06%) |
Dec 27, 2013 | 44.89 | 45.06 | 44.80 | 44.87 | 501,396 | +0.08(+0.18%) |
Dec 26, 2013 | 44.82 | 44.95 | 44.54 | 44.80 | 425,936 | +0.00(+0.00%) |
Dec 24, 2013 | 44.71 | 44.81 | 44.39 | 44.80 | 269,116 | +0.16(+0.37%) |
Dec 23, 2013 | 44.51 | 44.76 | 44.22 | 44.63 | 705,868 | +0.37(+0.84%) |
Dec 20, 2013 | 43.97 | 44.31 | 43.97 | 44.26 | 1,616,080 | +0.32(+0.72%) |
Dec 19, 2013 | 44.20 | 44.44 | 43.76 | 43.94 | 909,832 | -0.43(-0.97%) |
Dec 18, 2013 | 43.87 | 44.38 | 43.29 | 44.37 | 757,944 | +0.69(+1.57%) |
Dec 17, 2013 | 44.11 | 44.16 | 43.58 | 43.69 | 1,039,446 | -0.27(-0.62%) |
Dec 16, 2013 | 44.17 | 44.46 | 43.84 | 43.96 | 661,906 | +0.00(+0.01%) |
Dec 13, 2013 | 44.08 | 44.25 | 43.65 | 43.95 | 805,290 | +0.14(+0.31%) |
Dec 12, 2013 | 44.12 | 44.76 | 43.73 | 43.82 | 1,057,558 | -0.42(-0.96%) |
Dec 11, 2013 | 45.42 | 45.52 | 44.22 | 44.24 | 1,115,474 | -0.95(-2.09%) |
Dec 10, 2013 | 44.67 | 45.24 | 44.24 | 45.18 | 2,137,292 | +0.68(+1.53%) |
Dec 09, 2013 | 44.79 | 45.33 | 44.40 | 44.50 | 927,771 | -0.16(-0.35%) |
Dec 06, 2013 | 44.71 | 44.80 | 44.21 | 44.66 | 0 | +0.56(+1.27%) |
Dec 05, 2013 | 44.46 | 44.68 | 43.93 | 44.10 | 0 | -0.49(-1.10%) |
Dec 04, 2013 | 44.81 | 44.85 | 44.28 | 44.59 | 0 | -0.35(-0.79%) |
Dec 03, 2013 | 44.75 | 44.96 | 44.66 | 44.94 | 651,512 | +0.00(+0.00%) |
Dec 02, 2013 | 44.49 | 45.15 | 44.49 | 44.94 | 0 | +0.24(+0.53%) |
Nov 29, 2013 | 44.78 | 44.94 | 44.49 | 44.71 | 0 | -0.16(-0.36%) |
Nov 27, 2013 | 44.83 | 44.98 | 44.61 | 44.87 | 0 | +0.02(+0.05%) |
Nov 26, 2013 | 44.99 | 45.28 | 44.80 | 44.84 | 0 | -0.15(-0.33%) |
Nov 25, 2013 | 44.32 | 45.22 | 44.32 | 44.99 | 0 | +0.08(+0.17%) |
Nov 22, 2013 | 44.91 | 45.03 | 44.69 | 44.91 | 0 | +0.00(+0.01%) |
Nov 21, 2013 | 44.44 | 44.97 | 44.15 | 44.91 | 532,965 | +0.49(+1.09%) |
Nov 20, 2013 | 44.24 | 44.69 | 44.18 | 44.42 | 0 | +0.12(+0.27%) |
Nov 19, 2013 | 44.42 | 44.67 | 44.29 | 44.30 | 0 | -0.23(-0.52%) |
Nov 18, 2013 | 44.64 | 44.78 | 44.35 | 44.53 | 0 | -0.15(-0.33%) |
Nov 15, 2013 | 45.19 | 45.19 | 44.51 | 44.68 | 0 | -0.33(-0.74%) |
Nov 14, 2013 | 44.42 | 45.02 | 44.16 | 45.02 | 975,239 | +0.55(+1.23%) |
Nov 13, 2013 | 43.97 | 44.49 | 43.76 | 44.47 | 0 | +0.38(+0.85%) |
Nov 12, 2013 | 43.42 | 44.09 | 43.35 | 44.09 | 0 | +0.47(+1.07%) |
Nov 11, 2013 | 43.57 | 43.80 | 43.41 | 43.63 | 0 | +0.04(+0.09%) |
Nov 08, 2013 | 43.02 | 43.59 | 42.91 | 43.59 | 0 | +0.71(+1.66%) |
Nov 07, 2013 | 43.40 | 43.52 | 42.81 | 42.88 | 1,052,152 | -0.33(-0.76%) |
Nov 06, 2013 | 43.83 | 43.88 | 43.14 | 43.21 | 0 | -0.16(-0.36%) |
Nov 05, 2013 | 43.14 | 44.11 | 42.65 | 43.36 | 1,981,548 | -0.98(-2.22%) |
Nov 04, 2013 | 44.08 | 44.40 | 43.44 | 44.35 | 1,695,994 | +0.28(+0.63%) |