Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.83 | 47.49 | 45.68 | 47.42 | 4,727,103 | +1.44(+3.12%) |
Jan 30, 2014 | 46.08 | 46.38 | 45.64 | 45.99 | 2,043,462 | -0.13(-0.29%) |
Jan 29, 2014 | 46.37 | 46.81 | 45.67 | 46.12 | 2,958,176 | -0.42(-0.91%) |
Jan 28, 2014 | 45.75 | 46.70 | 45.75 | 46.54 | 1,780,068 | +0.88(+1.92%) |
Jan 27, 2014 | 46.16 | 46.29 | 45.05 | 45.66 | 1,764,587 | -0.68(-1.47%) |
Jan 24, 2014 | 46.84 | 46.90 | 46.07 | 46.34 | 1,980,857 | -0.60(-1.27%) |
Jan 23, 2014 | 47.08 | 47.57 | 46.54 | 46.94 | 2,481,246 | -0.19(-0.40%) |
Jan 22, 2014 | 47.02 | 47.83 | 46.71 | 47.13 | 2,909,752 | +0.85(+1.84%) |
Jan 21, 2014 | 44.88 | 46.31 | 44.88 | 46.28 | 1,982,476 | +1.51(+3.37%) |
Jan 17, 2014 | 46.17 | 44.77 | 44.77 | 44.77 | 2,435,468 | -0.74(-1.63%) |
Jan 16, 2014 | 44.62 | 45.60 | 44.42 | 45.51 | 3,769,905 | +1.02(+2.29%) |
Jan 15, 2014 | 44.17 | 44.63 | 44.02 | 44.49 | 2,045,349 | +0.32(+0.73%) |
Jan 14, 2014 | 43.34 | 44.18 | 43.34 | 44.17 | 2,230,258 | +1.07(+2.49%) |
Jan 13, 2014 | 43.96 | 44.32 | 43.05 | 43.10 | 2,392,454 | -0.85(-1.94%) |
Jan 10, 2014 | 44.07 | 44.15 | 43.58 | 43.95 | 1,820,119 | +0.01(+0.02%) |
Jan 09, 2014 | 45.22 | 45.47 | 43.79 | 43.94 | 2,741,319 | -1.24(-2.74%) |
Jan 08, 2014 | 44.67 | 45.21 | 44.56 | 45.18 | 2,946,052 | +0.29(+0.65%) |
Jan 07, 2014 | 44.97 | 46.08 | 44.82 | 44.89 | 2,610,771 | +0.03(+0.07%) |
Jan 06, 2014 | 44.87 | 45.21 | 44.38 | 44.86 | 2,115,792 | +0.11(+0.24%) |
Jan 03, 2014 | 45.23 | 45.39 | 44.44 | 44.75 | 1,417,382 | -0.59(-1.30%) |
Jan 02, 2014 | 45.92 | 46.08 | 45.02 | 45.34 | 1,580,158 | -0.54(-1.17%) |
Dec 31, 2013 | 45.81 | 45.87 | 45.87 | 45.87 | 1,455,722 | +0.00(+0.00%) |
Dec 30, 2013 | 46.35 | 46.59 | 45.80 | 45.87 | 1,138,888 | -0.22(-0.49%) |
Dec 27, 2013 | 46.06 | 46.32 | 45.86 | 46.10 | 819,821 | -0.04(-0.08%) |
Dec 26, 2013 | 46.05 | 46.50 | 46.05 | 46.13 | 1,442,431 | -0.02(-0.03%) |
Dec 24, 2013 | 46.22 | 46.22 | 45.61 | 46.15 | 519,188 | +0.40(+0.87%) |
Dec 23, 2013 | 45.53 | 46.22 | 45.41 | 45.75 | 2,884,351 | +0.41(+0.91%) |
Dec 20, 2013 | 44.91 | 45.54 | 44.75 | 45.34 | 4,310,157 | +0.75(+1.67%) |
Dec 19, 2013 | 43.19 | 44.65 | 43.10 | 44.59 | 4,895,403 | +1.34(+3.11%) |
Dec 18, 2013 | 43.79 | 43.86 | 41.93 | 43.25 | 8,401,093 | -0.61(-1.40%) |
Dec 17, 2013 | 44.46 | 44.54 | 43.49 | 43.86 | 2,958,534 | -0.67(-1.51%) |
Dec 16, 2013 | 44.67 | 44.85 | 43.93 | 44.53 | 3,049,432 | -0.22(-0.50%) |
Dec 13, 2013 | 44.61 | 44.84 | 44.08 | 44.76 | 2,044,002 | +0.22(+0.50%) |
Dec 12, 2013 | 44.08 | 44.70 | 44.08 | 44.53 | 2,508,581 | +0.37(+0.83%) |
Dec 11, 2013 | 44.53 | 45.08 | 43.88 | 44.17 | 5,209,906 | -0.85(-1.88%) |
Dec 10, 2013 | 44.74 | 45.29 | 44.38 | 45.01 | 3,336,181 | +0.22(+0.49%) |
Dec 09, 2013 | 44.20 | 44.81 | 43.73 | 44.79 | 2,699,273 | +1.02(+2.33%) |
Dec 06, 2013 | 44.55 | 44.88 | 43.58 | 43.77 | 3,192,757 | -0.18(-0.41%) |
Dec 05, 2013 | 42.66 | 44.05 | 42.43 | 43.95 | 3,739,914 | +1.28(+2.99%) |
Dec 04, 2013 | 42.56 | 42.78 | 42.20 | 42.67 | 2,025,423 | +0.07(+0.16%) |
Dec 03, 2013 | 42.92 | 43.15 | 42.55 | 42.61 | 3,203,060 | -0.62(-1.44%) |
Dec 02, 2013 | 43.48 | 43.74 | 42.95 | 43.23 | 2,189,408 | -0.26(-0.59%) |
Nov 29, 2013 | 43.79 | 44.08 | 43.32 | 43.49 | 1,069,741 | -0.33(-0.75%) |
Nov 27, 2013 | 44.20 | 44.33 | 43.65 | 43.81 | 1,222,500 | -0.54(-1.22%) |
Nov 26, 2013 | 44.70 | 44.93 | 44.27 | 44.36 | 1,622,923 | -0.37(-0.82%) |
Nov 25, 2013 | 44.82 | 44.99 | 44.28 | 44.72 | 3,400,555 | -0.06(-0.14%) |
Nov 22, 2013 | 44.96 | 44.96 | 44.01 | 44.78 | 1,889,531 | -0.01(-0.02%) |
Nov 21, 2013 | 43.70 | 44.87 | 43.55 | 44.79 | 2,699,706 | +1.37(+3.17%) |
Nov 20, 2013 | 43.57 | 43.79 | 43.16 | 43.42 | 2,423,794 | +0.46(+1.08%) |
Nov 19, 2013 | 42.95 | 43.33 | 42.56 | 42.96 | 3,078,255 | +0.01(+0.02%) |
Nov 18, 2013 | 43.74 | 43.85 | 42.86 | 42.95 | 3,342,860 | -0.54(-1.25%) |
Nov 15, 2013 | 43.56 | 43.91 | 43.04 | 43.49 | 3,794,103 | -0.06(-0.13%) |
Nov 14, 2013 | 43.45 | 43.83 | 42.75 | 43.54 | 2,746,292 | +0.36(+0.83%) |
Nov 12, 2013 | 42.91 | 43.45 | 42.73 | 43.19 | 4,095,632 | +0.62(+1.46%) |
Nov 11, 2013 | 42.45 | 42.66 | 42.13 | 42.56 | 1,895,128 | -0.04(-0.10%) |
Nov 08, 2013 | 41.37 | 42.76 | 41.37 | 42.60 | 4,401,935 | +1.20(+2.89%) |
Nov 07, 2013 | 42.52 | 42.63 | 41.24 | 41.41 | 4,784,543 | -1.00(-2.36%) |
Nov 06, 2013 | 43.55 | 43.81 | 42.37 | 42.41 | 4,346,489 | -0.76(-1.75%) |
Nov 05, 2013 | 43.93 | 43.93 | 43.16 | 43.16 | 2,431,405 | -0.83(-1.88%) |
Nov 04, 2013 | 43.91 | 44.10 | 43.50 | 43.99 | 2,224,373 | +0.31(+0.71%) |