Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.60 | 40.48 | 39.42 | 40.21 | 9,012,330 | +0.33(+0.83%) |
Jan 30, 2014 | 40.03 | 40.11 | 39.63 | 39.88 | 7,297,317 | +0.05(+0.14%) |
Jan 29, 2014 | 40.57 | 40.67 | 39.45 | 39.83 | 11,486,644 | -1.01(-2.48%) |
Jan 28, 2014 | 40.78 | 41.08 | 40.63 | 40.84 | 5,212,266 | +0.22(+0.53%) |
Jan 27, 2014 | 41.19 | 41.27 | 40.16 | 40.63 | 7,790,313 | -0.59(-1.42%) |
Jan 24, 2014 | 41.51 | 41.79 | 41.21 | 41.21 | 7,003,915 | -0.59(-1.40%) |
Jan 23, 2014 | 42.24 | 42.33 | 41.51 | 41.80 | 7,751,119 | -0.92(-2.16%) |
Jan 22, 2014 | 42.89 | 43.07 | 42.58 | 42.72 | 5,253,192 | +0.11(+0.27%) |
Jan 21, 2014 | 43.54 | 43.63 | 42.51 | 42.61 | 6,100,071 | -0.57(-1.32%) |
Jan 17, 2014 | 43.37 | 43.18 | 43.18 | 43.18 | 6,199,464 | -0.12(-0.28%) |
Jan 16, 2014 | 43.87 | 44.21 | 43.27 | 43.30 | 6,321,857 | -0.52(-1.19%) |
Jan 15, 2014 | 43.86 | 44.19 | 43.70 | 43.82 | 5,284,721 | +0.12(+0.28%) |
Jan 14, 2014 | 43.87 | 44.23 | 43.65 | 43.69 | 7,493,477 | -0.11(-0.25%) |
Jan 13, 2014 | 44.76 | 44.82 | 43.75 | 43.80 | 5,807,518 | -0.96(-2.15%) |
Jan 10, 2014 | 44.99 | 45.29 | 44.61 | 44.76 | 4,341,100 | -0.02(-0.04%) |
Jan 09, 2014 | 44.70 | 45.05 | 44.60 | 44.78 | 6,323,530 | -0.88(-1.93%) |
Jan 08, 2014 | 45.75 | 46.14 | 45.47 | 45.66 | 7,452,181 | -0.02(-0.04%) |
Jan 07, 2014 | 45.88 | 46.07 | 45.60 | 45.68 | 6,064,601 | +0.63(+1.40%) |
Jan 06, 2014 | 45.06 | 45.43 | 44.92 | 45.05 | 4,920,373 | -0.04(-0.08%) |
Jan 03, 2014 | 45.02 | 45.41 | 44.75 | 45.08 | 2,441,996 | +0.28(+0.63%) |
Jan 02, 2014 | 44.98 | 45.11 | 44.65 | 44.80 | 3,276,406 | -0.31(-0.69%) |
Dec 31, 2013 | 44.75 | 45.11 | 45.11 | 45.11 | 3,574,692 | +0.41(+0.92%) |
Dec 30, 2013 | 44.06 | 44.73 | 44.06 | 44.70 | 3,226,585 | +0.63(+1.42%) |
Dec 27, 2013 | 44.40 | 44.40 | 43.89 | 44.08 | 1,462,023 | -0.14(-0.32%) |
Dec 26, 2013 | 44.22 | 44.39 | 44.11 | 44.22 | 1,361,810 | +0.01(+0.01%) |
Dec 24, 2013 | 44.13 | 44.27 | 43.93 | 44.21 | 1,186,784 | +0.08(+0.18%) |
Dec 23, 2013 | 43.85 | 44.15 | 43.44 | 44.14 | 3,000,502 | +0.35(+0.79%) |
Dec 20, 2013 | 43.47 | 44.03 | 43.42 | 43.79 | 5,196,073 | +0.38(+0.88%) |
Dec 19, 2013 | 43.21 | 43.51 | 42.83 | 43.41 | 4,521,348 | +0.01(+0.03%) |
Dec 18, 2013 | 42.91 | 43.40 | 42.51 | 43.40 | 4,352,503 | +0.51(+1.20%) |
Dec 17, 2013 | 43.60 | 43.67 | 42.81 | 42.88 | 4,134,825 | -0.81(-1.86%) |
Dec 16, 2013 | 43.66 | 44.09 | 43.38 | 43.69 | 4,945,313 | +0.85(+1.98%) |
Dec 13, 2013 | 42.76 | 43.35 | 42.74 | 42.85 | 3,729,824 | +0.13(+0.29%) |
Dec 12, 2013 | 43.34 | 43.49 | 42.66 | 42.72 | 4,930,263 | -0.78(-1.78%) |
Dec 11, 2013 | 43.91 | 44.17 | 43.41 | 43.50 | 3,205,176 | -0.30(-0.69%) |
Dec 10, 2013 | 44.33 | 44.33 | 43.70 | 43.80 | 4,150,975 | -0.53(-1.20%) |
Dec 09, 2013 | 44.40 | 44.58 | 44.25 | 44.33 | 4,672,873 | -0.04(-0.09%) |
Dec 06, 2013 | 44.90 | 44.95 | 44.20 | 44.37 | 4,844,870 | -0.01(-0.03%) |
Dec 05, 2013 | 44.81 | 44.92 | 44.15 | 44.39 | 6,349,185 | -0.76(-1.68%) |
Dec 04, 2013 | 45.14 | 45.44 | 44.99 | 45.14 | 4,142,179 | +0.03(+0.07%) |
Dec 03, 2013 | 44.99 | 45.59 | 44.65 | 45.11 | 11,236,399 | -1.25(-2.70%) |
Dec 02, 2013 | 46.28 | 46.88 | 46.17 | 46.37 | 4,184,942 | +0.02(+0.04%) |
Nov 29, 2013 | 46.30 | 46.68 | 46.16 | 46.35 | 2,281,573 | +0.05(+0.12%) |
Nov 27, 2013 | 46.23 | 46.35 | 45.87 | 46.30 | 4,054,345 | -0.04(-0.08%) |
Nov 26, 2013 | 46.18 | 46.71 | 46.18 | 46.33 | 5,444,637 | -0.21(-0.46%) |
Nov 25, 2013 | 46.47 | 46.76 | 46.21 | 46.55 | 4,888,430 | -0.17(-0.37%) |
Nov 22, 2013 | 45.24 | 46.95 | 45.22 | 46.72 | 13,944,680 | +2.02(+4.51%) |
Nov 21, 2013 | 43.22 | 44.84 | 43.16 | 44.70 | 9,536,794 | +1.55(+3.60%) |
Nov 20, 2013 | 44.15 | 44.15 | 43.02 | 43.15 | 6,207,517 | -0.87(-1.98%) |
Nov 19, 2013 | 43.85 | 44.15 | 43.71 | 44.02 | 3,336,058 | +0.22(+0.50%) |
Nov 18, 2013 | 44.06 | 44.30 | 43.73 | 43.80 | 4,443,272 | -0.34(-0.77%) |
Nov 15, 2013 | 43.84 | 44.15 | 43.66 | 44.14 | 5,021,496 | +0.38(+0.87%) |
Nov 14, 2013 | 43.68 | 43.85 | 43.52 | 43.76 | 4,111,318 | +1.10(+2.59%) |
Nov 12, 2013 | 42.70 | 42.80 | 42.19 | 42.66 | 8,077,742 | -0.15(-0.35%) |
Nov 11, 2013 | 42.32 | 43.37 | 42.13 | 42.80 | 8,564,974 | +0.70(+1.66%) |
Nov 08, 2013 | 41.55 | 42.14 | 41.34 | 42.11 | 5,086,481 | +0.46(+1.10%) |
Nov 07, 2013 | 42.02 | 42.18 | 41.55 | 41.65 | 4,433,664 | -0.32(-0.75%) |
Nov 06, 2013 | 41.96 | 42.18 | 41.65 | 41.96 | 4,934,258 | +0.06(+0.14%) |
Nov 05, 2013 | 41.46 | 41.96 | 41.30 | 41.90 | 4,870,015 | +0.19(+0.46%) |
Nov 04, 2013 | 41.12 | 41.77 | 41.04 | 41.71 | 7,022,828 | +0.85(+2.09%) |