Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.52 | 41.94 | 41.19 | 41.69 | 8,596,740 | -0.02(-0.05%) |
Jan 30, 2014 | 42.03 | 42.10 | 41.69 | 41.71 | 8,431,717 | -0.16(-0.39%) |
Jan 29, 2014 | 42.44 | 42.58 | 41.83 | 41.87 | 8,046,864 | -0.74(-1.73%) |
Jan 28, 2014 | 42.58 | 42.90 | 42.51 | 42.61 | 6,667,689 | +0.13(+0.31%) |
Jan 27, 2014 | 42.48 | 42.66 | 42.23 | 42.47 | 8,169,201 | -0.01(-0.02%) |
Jan 24, 2014 | 43.10 | 43.13 | 42.46 | 42.48 | 10,500,659 | -0.68(-1.59%) |
Jan 23, 2014 | 43.06 | 43.22 | 42.88 | 43.17 | 9,551,198 | -0.24(-0.56%) |
Jan 22, 2014 | 44.00 | 44.03 | 43.24 | 43.41 | 9,760,969 | -0.16(-0.37%) |
Jan 21, 2014 | 44.01 | 44.02 | 43.28 | 43.57 | 14,392,267 | -0.77(-1.73%) |
Jan 17, 2014 | 44.84 | 44.34 | 44.34 | 44.34 | 11,049,228 | -0.42(-0.94%) |
Jan 16, 2014 | 45.22 | 45.30 | 44.60 | 44.76 | 7,184,649 | -0.55(-1.22%) |
Jan 15, 2014 | 45.42 | 45.46 | 45.26 | 45.31 | 5,752,346 | -0.11(-0.24%) |
Jan 14, 2014 | 45.27 | 45.45 | 45.12 | 45.42 | 7,499,627 | +0.15(+0.34%) |
Jan 13, 2014 | 45.72 | 45.80 | 45.26 | 45.26 | 10,912,069 | -0.82(-1.79%) |
Jan 10, 2014 | 46.29 | 46.83 | 45.75 | 46.09 | 17,618,158 | -0.53(-1.14%) |
Jan 09, 2014 | 46.29 | 46.80 | 46.20 | 46.62 | 9,870,445 | +0.48(+1.04%) |
Jan 08, 2014 | 46.23 | 46.23 | 45.94 | 46.14 | 7,515,456 | -0.16(-0.35%) |
Jan 07, 2014 | 46.39 | 46.58 | 46.07 | 46.30 | 7,334,754 | -0.11(-0.24%) |
Jan 06, 2014 | 46.87 | 46.88 | 46.12 | 46.41 | 6,256,674 | -0.32(-0.68%) |
Jan 03, 2014 | 46.82 | 47.02 | 46.66 | 46.73 | 6,235,671 | +0.23(+0.49%) |
Jan 02, 2014 | 46.76 | 47.23 | 46.47 | 46.50 | 10,057,941 | -0.07(-0.14%) |
Dec 31, 2013 | 46.05 | 46.57 | 46.57 | 46.57 | 9,216,725 | +0.59(+1.28%) |
Dec 30, 2013 | 45.96 | 46.00 | 45.56 | 45.98 | 4,970,870 | +0.24(+0.51%) |
Dec 27, 2013 | 46.21 | 46.21 | 45.62 | 45.74 | 4,430,843 | -0.24(-0.53%) |
Dec 26, 2013 | 45.44 | 46.07 | 45.44 | 45.98 | 5,395,390 | +0.57(+1.25%) |
Dec 24, 2013 | 45.34 | 45.45 | 45.09 | 45.42 | 4,560,242 | -0.13(-0.27%) |
Dec 23, 2013 | 45.63 | 45.74 | 45.29 | 45.54 | 7,771,641 | -0.45(-0.98%) |
Dec 20, 2013 | 45.72 | 46.12 | 45.65 | 45.99 | 9,333,207 | +0.25(+0.55%) |
Dec 19, 2013 | 45.82 | 46.29 | 45.62 | 45.74 | 10,735,853 | -1.03(-2.20%) |
Dec 18, 2013 | 46.01 | 46.80 | 45.95 | 46.77 | 11,261,976 | +1.40(+3.08%) |
Dec 17, 2013 | 45.69 | 45.74 | 45.22 | 45.37 | 7,215,872 | -0.38(-0.84%) |
Dec 16, 2013 | 45.94 | 46.01 | 45.43 | 45.76 | 6,479,121 | -0.14(-0.30%) |
Dec 13, 2013 | 46.54 | 46.54 | 45.84 | 45.90 | 6,455,322 | -0.39(-0.84%) |
Dec 12, 2013 | 46.37 | 46.54 | 46.18 | 46.29 | 5,456,210 | -0.03(-0.06%) |
Dec 11, 2013 | 46.60 | 46.72 | 46.26 | 46.32 | 4,123,830 | -0.17(-0.36%) |
Dec 10, 2013 | 46.56 | 46.71 | 46.34 | 46.48 | 5,474,072 | -0.06(-0.13%) |
Dec 09, 2013 | 46.62 | 46.96 | 46.49 | 46.54 | 7,945,903 | -0.10(-0.22%) |
Dec 06, 2013 | 46.35 | 46.79 | 46.30 | 46.65 | 8,670,786 | +0.55(+1.20%) |
Dec 05, 2013 | 46.40 | 46.92 | 46.07 | 46.09 | 11,368,067 | -0.50(-1.07%) |
Dec 04, 2013 | 45.96 | 46.79 | 45.78 | 46.60 | 12,829,398 | +0.36(+0.78%) |
Dec 03, 2013 | 45.88 | 46.50 | 45.87 | 46.23 | 14,110,526 | +0.07(+0.14%) |
Dec 02, 2013 | 47.09 | 47.10 | 46.07 | 46.17 | 9,735,492 | -0.88(-1.88%) |
Nov 29, 2013 | 47.81 | 47.83 | 46.90 | 47.05 | 4,551,667 | -0.35(-0.75%) |
Nov 27, 2013 | 47.10 | 47.68 | 47.01 | 47.41 | 6,477,245 | +0.40(+0.85%) |
Nov 26, 2013 | 46.98 | 47.41 | 46.96 | 47.01 | 7,968,699 | +0.08(+0.17%) |
Nov 25, 2013 | 46.88 | 47.07 | 46.80 | 46.93 | 6,812,084 | +0.04(+0.09%) |
Nov 22, 2013 | 46.82 | 47.17 | 46.60 | 46.88 | 11,067,418 | -0.36(-0.76%) |
Nov 21, 2013 | 47.35 | 47.78 | 46.73 | 47.24 | 22,256,672 | -1.69(-3.46%) |
Nov 20, 2013 | 49.19 | 49.50 | 48.74 | 48.94 | 6,468,020 | -0.10(-0.21%) |
Nov 19, 2013 | 48.88 | 49.26 | 48.82 | 49.04 | 4,562,345 | +0.13(+0.27%) |
Nov 18, 2013 | 49.10 | 49.16 | 48.73 | 48.91 | 4,724,588 | -0.01(-0.02%) |
Nov 15, 2013 | 48.77 | 49.04 | 48.57 | 48.91 | 4,844,854 | +0.16(+0.33%) |
Nov 14, 2013 | 48.63 | 48.84 | 48.43 | 48.75 | 6,329,485 | -0.15(-0.30%) |
Nov 13, 2013 | 47.84 | 48.96 | 47.81 | 48.90 | 7,764,436 | +1.05(+2.19%) |
Nov 12, 2013 | 48.02 | 48.33 | 47.77 | 47.85 | 4,350,935 | -0.18(-0.38%) |
Nov 11, 2013 | 47.61 | 48.15 | 47.60 | 48.04 | 3,569,627 | +0.42(+0.89%) |
Nov 08, 2013 | 47.35 | 47.63 | 47.19 | 47.61 | 5,083,008 | +0.21(+0.45%) |
Nov 07, 2013 | 48.18 | 48.26 | 47.39 | 47.40 | 7,048,438 | -0.64(-1.34%) |
Nov 06, 2013 | 47.57 | 48.32 | 47.37 | 48.04 | 6,139,485 | +0.78(+1.66%) |
Nov 05, 2013 | 47.60 | 47.71 | 47.24 | 47.26 | 6,977,679 | -0.43(-0.90%) |
Nov 04, 2013 | 47.51 | 47.79 | 47.40 | 47.69 | 5,960,506 | +0.44(+0.93%) |