Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.75 | 41.08 | 40.12 | 40.84 | 9,174,437 | -0.56(-1.36%) |
Jan 30, 2014 | 40.84 | 41.82 | 40.42 | 41.41 | 10,272,219 | +0.10(+0.25%) |
Jan 29, 2014 | 41.18 | 41.90 | 40.85 | 41.30 | 10,649,751 | -1.08(-2.56%) |
Jan 28, 2014 | 41.27 | 42.54 | 40.97 | 42.39 | 13,230,940 | +0.78(+1.88%) |
Jan 27, 2014 | 40.90 | 42.08 | 40.86 | 41.60 | 21,240,678 | -0.95(-2.22%) |
Jan 24, 2014 | 43.16 | 43.53 | 42.45 | 42.55 | 4,640,483 | -1.15(-2.64%) |
Jan 23, 2014 | 44.29 | 44.40 | 43.61 | 43.70 | 2,919,202 | -0.85(-1.92%) |
Jan 22, 2014 | 44.50 | 44.91 | 44.43 | 44.56 | 1,820,062 | +0.08(+0.17%) |
Jan 21, 2014 | 44.99 | 44.99 | 44.29 | 44.48 | 3,077,149 | -0.38(-0.85%) |
Jan 17, 2014 | 45.13 | 44.86 | 44.86 | 44.86 | 5,114,228 | -0.44(-0.97%) |
Jan 16, 2014 | 46.03 | 46.03 | 45.07 | 45.30 | 1,646,735 | -0.19(-0.42%) |
Jan 15, 2014 | 45.47 | 45.94 | 45.46 | 45.49 | 2,042,839 | +0.02(+0.04%) |
Jan 14, 2014 | 45.96 | 46.36 | 45.32 | 45.47 | 2,393,824 | -0.39(-0.86%) |
Jan 13, 2014 | 45.61 | 46.46 | 45.38 | 45.87 | 3,665,423 | +0.06(+0.12%) |
Jan 10, 2014 | 45.71 | 45.93 | 45.27 | 45.81 | 2,185,800 | +0.36(+0.79%) |
Jan 09, 2014 | 45.86 | 46.07 | 45.23 | 45.45 | 1,799,281 | -0.20(-0.44%) |
Jan 08, 2014 | 45.80 | 45.90 | 45.31 | 45.65 | 2,980,601 | -0.22(-0.48%) |
Jan 07, 2014 | 45.98 | 46.26 | 45.66 | 45.87 | 2,427,022 | -0.11(-0.23%) |
Jan 06, 2014 | 45.31 | 46.09 | 45.21 | 45.98 | 2,586,521 | +0.71(+1.56%) |
Jan 03, 2014 | 45.48 | 45.48 | 45.19 | 45.27 | 2,497,963 | -0.07(-0.16%) |
Jan 02, 2014 | 44.79 | 45.41 | 44.58 | 45.34 | 3,419,587 | -0.13(-0.29%) |
Dec 31, 2013 | 44.85 | 45.48 | 45.48 | 45.48 | 4,295,810 | +0.75(+1.68%) |
Dec 30, 2013 | 44.96 | 45.13 | 44.47 | 44.73 | 1,912,883 | -0.42(-0.93%) |
Dec 27, 2013 | 45.14 | 45.36 | 44.82 | 45.15 | 1,181,090 | +0.40(+0.89%) |
Dec 26, 2013 | 44.75 | 44.84 | 44.26 | 44.75 | 937,780 | +0.08(+0.17%) |
Dec 24, 2013 | 44.27 | 44.72 | 44.20 | 44.67 | 514,634 | +0.47(+1.05%) |
Dec 23, 2013 | 44.15 | 44.39 | 43.86 | 44.21 | 1,869,385 | +0.25(+0.57%) |
Dec 20, 2013 | 43.83 | 44.47 | 43.67 | 43.95 | 2,995,302 | +0.19(+0.44%) |
Dec 19, 2013 | 43.38 | 43.84 | 43.22 | 43.76 | 1,908,392 | +0.48(+1.10%) |
Dec 18, 2013 | 42.97 | 43.30 | 42.42 | 43.29 | 2,962,839 | +0.46(+1.07%) |
Dec 17, 2013 | 43.51 | 43.51 | 42.65 | 42.83 | 2,571,707 | -0.58(-1.34%) |
Dec 16, 2013 | 43.33 | 43.51 | 42.90 | 43.41 | 3,250,937 | +0.25(+0.57%) |
Dec 13, 2013 | 43.25 | 43.55 | 43.01 | 43.16 | 1,397,466 | -0.06(-0.14%) |
Dec 12, 2013 | 43.20 | 43.52 | 42.73 | 43.22 | 2,643,110 | -0.04(-0.09%) |
Dec 11, 2013 | 43.66 | 43.84 | 43.16 | 43.27 | 1,793,817 | -0.36(-0.82%) |
Dec 10, 2013 | 43.57 | 43.82 | 43.40 | 43.62 | 3,129,427 | -0.07(-0.15%) |
Dec 09, 2013 | 43.66 | 44.36 | 43.42 | 43.69 | 3,344,753 | +0.16(+0.38%) |
Dec 06, 2013 | 43.76 | 43.85 | 43.23 | 43.53 | 0 | +0.58(+1.34%) |
Dec 05, 2013 | 42.59 | 43.06 | 42.43 | 42.95 | 0 | +0.19(+0.45%) |
Dec 04, 2013 | 42.78 | 43.10 | 42.52 | 42.75 | 0 | -0.28(-0.64%) |
Dec 03, 2013 | 43.29 | 43.47 | 42.74 | 43.03 | 0 | -0.44(-1.01%) |
Dec 02, 2013 | 43.92 | 44.31 | 43.41 | 43.47 | 0 | -0.38(-0.86%) |
Nov 29, 2013 | 43.58 | 43.91 | 43.22 | 43.85 | 0 | +0.48(+1.11%) |
Nov 27, 2013 | 43.21 | 43.47 | 42.93 | 43.37 | 0 | +0.31(+0.71%) |
Nov 26, 2013 | 42.06 | 43.39 | 42.06 | 43.06 | 5,676,216 | +0.72(+1.69%) |
Nov 25, 2013 | 41.87 | 42.68 | 41.76 | 42.35 | 0 | +0.65(+1.56%) |
Nov 22, 2013 | 40.66 | 41.88 | 40.52 | 41.70 | 0 | +1.19(+2.94%) |
Nov 21, 2013 | 40.18 | 40.65 | 40.09 | 40.51 | 3,028,457 | +0.32(+0.79%) |
Nov 20, 2013 | 40.95 | 40.95 | 40.11 | 40.19 | 0 | -0.31(-0.77%) |
Nov 19, 2013 | 40.71 | 40.86 | 40.33 | 40.50 | 0 | -0.31(-0.76%) |
Nov 18, 2013 | 40.83 | 41.24 | 40.71 | 40.81 | 2,056,141 | -0.07(-0.16%) |
Nov 15, 2013 | 41.00 | 41.10 | 40.76 | 40.88 | 0 | -0.09(-0.21%) |
Nov 14, 2013 | 40.55 | 41.07 | 40.54 | 40.97 | 0 | +0.81(+2.02%) |
Nov 12, 2013 | 40.31 | 40.58 | 39.64 | 40.15 | 0 | -0.46(-1.13%) |
Nov 11, 2013 | 41.18 | 41.23 | 40.49 | 40.61 | 0 | -0.50(-1.21%) |
Nov 08, 2013 | 40.67 | 41.11 | 40.29 | 41.11 | 0 | +0.50(+1.23%) |
Nov 07, 2013 | 41.69 | 41.69 | 40.41 | 40.61 | 6,080,563 | -0.77(-1.86%) |
Nov 06, 2013 | 39.62 | 41.54 | 39.35 | 41.38 | 0 | +2.52(+6.50%) |
Nov 05, 2013 | 39.23 | 39.32 | 38.82 | 38.86 | 0 | -0.70(-1.77%) |
Nov 04, 2013 | 40.37 | 40.37 | 39.51 | 39.56 | 0 | -0.54(-1.34%) |