Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.56 | 41.20 | 40.37 | 40.85 | 11,058,787 | -0.36(-0.87%) |
Jan 30, 2014 | 40.65 | 41.41 | 40.39 | 41.20 | 11,290,106 | +1.03(+2.57%) |
Jan 29, 2014 | 39.97 | 40.47 | 39.67 | 40.17 | 12,205,244 | -0.11(-0.27%) |
Jan 28, 2014 | 40.55 | 40.61 | 39.95 | 40.28 | 9,411,426 | -0.13(-0.33%) |
Jan 27, 2014 | 40.60 | 40.81 | 39.98 | 40.41 | 11,038,023 | -0.10(-0.25%) |
Jan 24, 2014 | 41.20 | 41.20 | 40.36 | 40.51 | 14,943,757 | -1.25(-2.99%) |
Jan 23, 2014 | 42.18 | 42.49 | 41.55 | 41.76 | 10,688,121 | -0.36(-0.85%) |
Jan 22, 2014 | 41.80 | 42.37 | 41.45 | 42.12 | 11,324,727 | +0.63(+1.53%) |
Jan 21, 2014 | 42.66 | 42.92 | 40.89 | 41.49 | 25,136,344 | -0.73(-1.74%) |
Jan 17, 2014 | 42.74 | 42.22 | 42.22 | 42.22 | 11,537,238 | -0.20(-0.47%) |
Jan 16, 2014 | 42.10 | 42.43 | 41.92 | 42.42 | 8,005,328 | +0.22(+0.51%) |
Jan 15, 2014 | 42.00 | 42.45 | 41.84 | 42.20 | 7,568,542 | +0.20(+0.48%) |
Jan 14, 2014 | 41.47 | 42.10 | 41.47 | 42.00 | 7,194,304 | +0.68(+1.65%) |
Jan 13, 2014 | 42.06 | 42.08 | 41.24 | 41.32 | 8,138,632 | -0.78(-1.86%) |
Jan 10, 2014 | 41.27 | 42.12 | 41.20 | 42.10 | 10,609,155 | +0.76(+1.83%) |
Jan 09, 2014 | 41.81 | 41.82 | 41.00 | 41.35 | 9,516,902 | +0.09(+0.22%) |
Jan 08, 2014 | 41.81 | 41.82 | 40.93 | 41.25 | 10,962,227 | -0.58(-1.39%) |
Jan 07, 2014 | 42.24 | 42.25 | 41.57 | 41.84 | 9,295,510 | -0.10(-0.24%) |
Jan 06, 2014 | 42.35 | 42.45 | 41.57 | 41.94 | 10,106,631 | +0.16(+0.38%) |
Jan 03, 2014 | 41.69 | 42.02 | 41.62 | 41.78 | 6,387,794 | +0.10(+0.24%) |
Jan 02, 2014 | 42.06 | 42.23 | 41.36 | 41.68 | 8,893,041 | -0.62(-1.46%) |
Dec 31, 2013 | 42.05 | 42.30 | 42.30 | 42.30 | 6,467,798 | +0.29(+0.69%) |
Dec 30, 2013 | 42.59 | 42.66 | 41.95 | 42.00 | 7,801,603 | -0.57(-1.33%) |
Dec 27, 2013 | 42.69 | 42.86 | 42.51 | 42.57 | 5,261,431 | -0.11(-0.25%) |
Dec 26, 2013 | 42.41 | 42.79 | 42.40 | 42.68 | 5,488,014 | +0.44(+1.05%) |
Dec 24, 2013 | 41.90 | 42.41 | 41.88 | 42.24 | 2,926,318 | +0.32(+0.76%) |
Dec 23, 2013 | 42.48 | 42.71 | 41.92 | 41.92 | 9,411,131 | -0.20(-0.47%) |
Dec 20, 2013 | 41.31 | 42.42 | 41.25 | 42.12 | 20,366,646 | +0.93(+2.27%) |
Dec 19, 2013 | 41.55 | 41.59 | 40.60 | 41.19 | 15,552,506 | -0.41(-0.98%) |
Dec 18, 2013 | 40.90 | 41.65 | 40.67 | 41.60 | 18,088,378 | +0.47(+1.13%) |
Dec 17, 2013 | 41.94 | 42.05 | 40.91 | 41.13 | 14,340,280 | -0.65(-1.56%) |
Dec 16, 2013 | 41.45 | 41.96 | 41.35 | 41.78 | 11,111,081 | +0.62(+1.50%) |
Dec 13, 2013 | 41.10 | 41.42 | 40.85 | 41.16 | 11,282,473 | -0.17(-0.40%) |
Dec 12, 2013 | 40.93 | 41.55 | 40.71 | 41.33 | 15,901,938 | +0.50(+1.22%) |
Dec 11, 2013 | 41.30 | 41.64 | 40.69 | 40.83 | 15,702,336 | -0.37(-0.89%) |
Dec 10, 2013 | 41.30 | 41.70 | 40.95 | 41.20 | 16,265,656 | -0.40(-0.96%) |
Dec 09, 2013 | 42.25 | 42.30 | 41.45 | 41.60 | 11,704,686 | -0.54(-1.29%) |
Dec 06, 2013 | 42.55 | 42.59 | 41.96 | 42.14 | 10,298,440 | +0.07(+0.16%) |
Dec 05, 2013 | 42.08 | 42.42 | 41.85 | 42.07 | 11,050,230 | -0.12(-0.28%) |
Dec 04, 2013 | 43.02 | 43.10 | 41.64 | 42.19 | 21,207,276 | -1.04(-2.41%) |
Dec 03, 2013 | 43.14 | 43.49 | 42.63 | 43.23 | 11,100,270 | +0.01(+0.02%) |
Dec 02, 2013 | 43.90 | 44.03 | 42.97 | 43.22 | 9,221,175 | -0.56(-1.27%) |
Nov 29, 2013 | 43.74 | 44.33 | 43.25 | 43.78 | 5,218,425 | +0.22(+0.50%) |
Nov 27, 2013 | 43.98 | 44.53 | 43.35 | 43.56 | 7,775,402 | -0.63(-1.43%) |
Nov 26, 2013 | 43.72 | 44.31 | 43.47 | 44.19 | 10,553,932 | +0.40(+0.91%) |
Nov 25, 2013 | 45.18 | 45.31 | 43.71 | 43.79 | 13,601,940 | -1.50(-3.30%) |
Nov 22, 2013 | 45.32 | 45.32 | 44.77 | 45.29 | 6,880,829 | +0.25(+0.55%) |
Nov 21, 2013 | 44.57 | 45.17 | 44.39 | 45.04 | 7,872,124 | +0.52(+1.16%) |
Nov 20, 2013 | 45.15 | 45.15 | 44.29 | 44.53 | 6,822,258 | -0.15(-0.33%) |
Nov 19, 2013 | 44.96 | 45.37 | 44.51 | 44.67 | 9,598,470 | -0.47(-1.05%) |
Nov 18, 2013 | 46.53 | 46.64 | 44.92 | 45.15 | 11,047,597 | -1.58(-3.38%) |
Nov 15, 2013 | 46.93 | 46.97 | 46.37 | 46.73 | 10,532,062 | -0.02(-0.05%) |
Nov 14, 2013 | 46.23 | 46.92 | 45.94 | 46.75 | 9,686,440 | +0.60(+1.30%) |
Nov 13, 2013 | 45.03 | 46.15 | 44.64 | 46.15 | 8,252,059 | +0.90(+1.98%) |
Nov 12, 2013 | 45.67 | 45.77 | 45.04 | 45.26 | 8,976,690 | -0.70(-1.52%) |
Nov 11, 2013 | 45.95 | 46.66 | 45.86 | 45.95 | 8,862,223 | -0.02(-0.04%) |
Nov 08, 2013 | 44.73 | 45.97 | 44.68 | 45.97 | 12,080,512 | +1.18(+2.63%) |
Nov 07, 2013 | 45.56 | 46.01 | 44.28 | 44.79 | 17,557,258 | -0.42(-0.92%) |
Nov 06, 2013 | 44.37 | 45.29 | 43.81 | 45.21 | 17,296,218 | +1.06(+2.39%) |
Nov 05, 2013 | 44.63 | 44.68 | 43.92 | 44.15 | 8,715,220 | -0.76(-1.68%) |
Nov 04, 2013 | 44.32 | 44.92 | 44.04 | 44.91 | 9,222,090 | +0.67(+1.52%) |