Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.52 | 41.98 | 41.28 | 41.42 | 24,328,648 | -0.48(-1.14%) |
Jan 30, 2014 | 41.95 | 42.19 | 41.62 | 41.90 | 22,729,420 | +0.35(+0.85%) |
Jan 29, 2014 | 41.12 | 41.80 | 41.04 | 41.55 | 33,993,188 | -0.16(-0.38%) |
Jan 28, 2014 | 41.44 | 42.15 | 41.33 | 41.70 | 24,088,102 | +0.49(+1.18%) |
Jan 27, 2014 | 41.21 | 41.74 | 40.92 | 41.22 | 31,983,356 | +0.00(+0.00%) |
Jan 24, 2014 | 41.90 | 42.17 | 41.22 | 41.22 | 36,237,104 | -1.03(-2.44%) |
Jan 23, 2014 | 42.71 | 42.72 | 42.05 | 42.25 | 34,894,016 | -0.84(-1.94%) |
Jan 22, 2014 | 43.64 | 43.64 | 42.96 | 43.09 | 20,626,708 | -0.43(-1.00%) |
Jan 21, 2014 | 43.46 | 43.72 | 43.08 | 43.52 | 26,082,664 | +0.04(+0.10%) |
Jan 17, 2014 | 44.30 | 43.48 | 43.48 | 43.48 | 28,065,922 | -0.66(-1.49%) |
Jan 16, 2014 | 43.98 | 44.76 | 43.95 | 44.13 | 28,981,026 | -0.37(-0.84%) |
Jan 15, 2014 | 43.20 | 44.63 | 43.20 | 44.51 | 47,029,160 | +1.31(+3.03%) |
Jan 14, 2014 | 43.62 | 43.82 | 43.06 | 43.20 | 40,442,012 | +0.03(+0.07%) |
Jan 13, 2014 | 43.78 | 43.89 | 43.04 | 43.17 | 27,544,730 | -0.59(-1.35%) |
Jan 10, 2014 | 43.89 | 43.96 | 43.52 | 43.76 | 16,980,766 | -0.20(-0.46%) |
Jan 09, 2014 | 44.13 | 44.14 | 43.64 | 43.96 | 17,697,984 | -0.08(-0.19%) |
Jan 08, 2014 | 43.80 | 44.07 | 43.62 | 44.04 | 19,539,320 | +0.41(+0.94%) |
Jan 07, 2014 | 44.36 | 44.46 | 43.48 | 43.63 | 23,822,496 | -0.51(-1.15%) |
Jan 06, 2014 | 44.26 | 44.49 | 44.01 | 44.14 | 23,445,878 | +0.25(+0.58%) |
Jan 03, 2014 | 43.61 | 44.10 | 43.55 | 43.89 | 19,006,966 | +0.34(+0.77%) |
Jan 02, 2014 | 43.63 | 43.77 | 43.37 | 43.55 | 20,869,652 | +0.08(+0.19%) |
Dec 31, 2013 | 43.26 | 43.47 | 43.47 | 43.47 | 14,822,231 | +0.39(+0.91%) |
Dec 30, 2013 | 43.22 | 43.31 | 42.90 | 43.07 | 11,843,602 | -0.14(-0.33%) |
Dec 27, 2013 | 43.24 | 43.37 | 43.16 | 43.22 | 12,033,544 | -0.04(-0.10%) |
Dec 26, 2013 | 43.37 | 43.45 | 43.05 | 43.26 | 8,981,994 | -0.04(-0.09%) |
Dec 24, 2013 | 43.16 | 43.33 | 43.14 | 43.30 | 6,097,979 | +0.01(+0.02%) |
Dec 23, 2013 | 43.09 | 43.40 | 42.96 | 43.29 | 18,740,924 | +0.40(+0.94%) |
Dec 20, 2013 | 42.57 | 43.11 | 42.52 | 42.89 | 29,599,894 | +0.35(+0.82%) |
Dec 19, 2013 | 42.44 | 42.77 | 42.23 | 42.54 | 22,542,546 | -0.01(-0.02%) |
Dec 18, 2013 | 41.51 | 42.57 | 41.18 | 42.55 | 37,230,436 | +1.13(+2.73%) |
Dec 17, 2013 | 42.12 | 42.12 | 41.37 | 41.42 | 24,643,602 | -0.52(-1.24%) |
Dec 16, 2013 | 41.89 | 42.32 | 41.87 | 41.94 | 32,751,558 | +0.19(+0.45%) |
Dec 13, 2013 | 41.91 | 42.04 | 41.65 | 41.75 | 15,425,392 | -0.10(-0.25%) |
Dec 12, 2013 | 41.62 | 42.07 | 41.56 | 41.86 | 20,593,512 | +0.18(+0.43%) |
Dec 11, 2013 | 42.02 | 42.20 | 41.60 | 41.68 | 23,992,020 | -0.47(-1.11%) |
Dec 10, 2013 | 41.99 | 42.42 | 41.89 | 42.15 | 19,440,218 | +0.14(+0.34%) |
Dec 09, 2013 | 41.84 | 42.02 | 41.69 | 42.00 | 17,043,554 | +0.33(+0.80%) |
Dec 06, 2013 | 42.05 | 42.19 | 41.34 | 41.67 | 25,105,754 | +0.18(+0.43%) |
Dec 05, 2013 | 42.15 | 42.17 | 41.44 | 41.49 | 28,674,404 | -1.02(-2.40%) |
Dec 04, 2013 | 41.95 | 42.72 | 41.78 | 42.51 | 27,293,262 | +0.25(+0.58%) |
Dec 03, 2013 | 42.29 | 42.53 | 41.73 | 42.26 | 27,476,236 | -0.09(-0.21%) |
Dec 02, 2013 | 42.44 | 42.93 | 42.29 | 42.35 | 16,758,065 | -0.18(-0.42%) |
Nov 29, 2013 | 42.80 | 43.00 | 42.52 | 42.53 | 9,590,670 | -0.19(-0.45%) |
Nov 27, 2013 | 42.80 | 42.99 | 42.61 | 42.73 | 15,120,267 | +0.23(+0.54%) |
Nov 26, 2013 | 42.84 | 43.08 | 42.49 | 42.49 | 21,820,398 | -0.36(-0.83%) |
Nov 25, 2013 | 42.74 | 43.22 | 42.67 | 42.85 | 25,081,622 | +0.14(+0.33%) |
Nov 22, 2013 | 42.55 | 42.75 | 42.41 | 42.71 | 22,513,126 | +0.18(+0.42%) |
Nov 21, 2013 | 41.83 | 42.67 | 41.83 | 42.53 | 30,703,090 | +0.83(+2.00%) |
Nov 20, 2013 | 41.94 | 41.95 | 41.45 | 41.70 | 23,779,944 | -0.04(-0.09%) |
Nov 19, 2013 | 41.60 | 42.10 | 41.46 | 41.74 | 30,834,630 | +0.30(+0.74%) |
Nov 18, 2013 | 41.25 | 41.62 | 41.10 | 41.43 | 29,875,464 | +0.65(+1.59%) |
Nov 15, 2013 | 40.34 | 40.85 | 40.28 | 40.78 | 27,620,128 | +0.35(+0.86%) |
Nov 14, 2013 | 40.33 | 40.51 | 39.92 | 40.44 | 23,699,348 | +0.19(+0.48%) |
Nov 13, 2013 | 39.78 | 40.29 | 39.51 | 40.24 | 29,724,642 | +0.13(+0.32%) |
Nov 12, 2013 | 40.09 | 40.20 | 39.84 | 40.12 | 21,439,914 | -0.10(-0.24%) |
Nov 11, 2013 | 40.07 | 40.25 | 39.92 | 40.21 | 16,218,587 | +0.10(+0.26%) |
Nov 08, 2013 | 38.53 | 40.12 | 38.50 | 40.11 | 41,957,276 | +1.72(+4.47%) |
Nov 07, 2013 | 38.75 | 38.90 | 38.34 | 38.39 | 23,319,152 | -0.33(-0.86%) |
Nov 06, 2013 | 38.84 | 38.90 | 38.53 | 38.73 | 18,846,554 | +0.11(+0.29%) |
Nov 05, 2013 | 38.54 | 38.75 | 38.40 | 38.61 | 19,247,236 | -0.07(-0.17%) |
Nov 04, 2013 | 39.20 | 39.22 | 38.65 | 38.68 | 25,413,740 | -0.35(-0.89%) |