Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.31 | 40.18 | 39.13 | 39.91 | 9,079,675 | +0.33(+0.83%) |
Jan 30, 2014 | 39.74 | 39.81 | 39.33 | 39.59 | 7,351,846 | +0.05(+0.14%) |
Jan 29, 2014 | 40.27 | 40.37 | 39.15 | 39.53 | 11,572,478 | -1.00(-2.48%) |
Jan 28, 2014 | 40.47 | 40.78 | 40.33 | 40.54 | 5,251,215 | +0.21(+0.53%) |
Jan 27, 2014 | 40.89 | 40.96 | 39.86 | 40.32 | 7,848,526 | -0.58(-1.42%) |
Jan 24, 2014 | 41.20 | 41.48 | 40.91 | 40.91 | 7,056,252 | -0.58(-1.40%) |
Jan 23, 2014 | 41.93 | 42.01 | 41.20 | 41.49 | 7,809,040 | -0.92(-2.16%) |
Jan 22, 2014 | 42.57 | 42.75 | 42.27 | 42.40 | 5,292,446 | +0.11(+0.27%) |
Jan 21, 2014 | 43.22 | 43.31 | 42.20 | 42.29 | 6,145,654 | -0.56(-1.32%) |
Jan 17, 2014 | 43.05 | 42.86 | 42.86 | 42.86 | 6,245,790 | -0.12(-0.28%) |
Jan 16, 2014 | 43.54 | 43.88 | 42.95 | 42.98 | 6,369,098 | -0.52(-1.19%) |
Jan 15, 2014 | 43.53 | 43.87 | 43.38 | 43.49 | 5,324,211 | +0.18(+0.43%) |
Jan 14, 2014 | 43.48 | 43.84 | 43.26 | 43.31 | 7,560,249 | -0.11(-0.25%) |
Jan 13, 2014 | 44.36 | 44.43 | 43.36 | 43.41 | 5,859,266 | -0.95(-2.15%) |
Jan 10, 2014 | 44.59 | 44.89 | 44.21 | 44.37 | 4,379,782 | -0.02(-0.04%) |
Jan 09, 2014 | 44.30 | 44.65 | 44.21 | 44.38 | 6,379,876 | -0.88(-1.93%) |
Jan 08, 2014 | 45.35 | 45.73 | 45.07 | 45.26 | 7,518,585 | -0.02(-0.04%) |
Jan 07, 2014 | 45.47 | 45.66 | 45.20 | 45.28 | 6,118,640 | +0.63(+1.40%) |
Jan 06, 2014 | 44.66 | 45.03 | 44.53 | 44.65 | 4,964,216 | -0.04(-0.08%) |
Jan 03, 2014 | 44.63 | 45.01 | 44.35 | 44.69 | 2,463,756 | +0.28(+0.63%) |
Jan 02, 2014 | 44.58 | 44.72 | 44.25 | 44.41 | 3,305,601 | -0.31(-0.69%) |
Dec 31, 2013 | 44.35 | 44.72 | 44.72 | 44.72 | 3,606,545 | +0.41(+0.92%) |
Dec 30, 2013 | 43.67 | 44.34 | 43.67 | 44.31 | 3,255,335 | +0.62(+1.42%) |
Dec 27, 2013 | 44.01 | 44.01 | 43.50 | 43.69 | 1,475,051 | -0.14(-0.32%) |
Dec 26, 2013 | 43.83 | 44.00 | 43.72 | 43.83 | 1,373,945 | +0.01(+0.01%) |
Dec 24, 2013 | 43.74 | 43.88 | 43.54 | 43.82 | 1,197,359 | +0.08(+0.18%) |
Dec 23, 2013 | 43.47 | 43.76 | 43.06 | 43.75 | 3,027,238 | +0.34(+0.79%) |
Dec 20, 2013 | 43.08 | 43.64 | 43.04 | 43.40 | 5,242,373 | +0.38(+0.88%) |
Dec 19, 2013 | 42.83 | 43.13 | 42.45 | 43.02 | 4,561,636 | +0.01(+0.03%) |
Dec 18, 2013 | 42.53 | 43.02 | 42.14 | 43.01 | 4,391,286 | +0.51(+1.20%) |
Dec 17, 2013 | 43.22 | 43.28 | 42.43 | 42.50 | 4,171,669 | -0.80(-1.86%) |
Dec 16, 2013 | 43.27 | 43.70 | 42.99 | 43.31 | 4,989,379 | +0.84(+1.98%) |
Dec 13, 2013 | 42.38 | 42.97 | 42.36 | 42.47 | 3,763,059 | +0.12(+0.29%) |
Dec 12, 2013 | 42.95 | 43.11 | 42.28 | 42.34 | 4,974,194 | -0.77(-1.78%) |
Dec 11, 2013 | 43.52 | 43.78 | 43.03 | 43.11 | 3,233,736 | -0.30(-0.69%) |
Dec 10, 2013 | 43.94 | 43.94 | 43.31 | 43.41 | 4,187,963 | -0.53(-1.20%) |
Dec 09, 2013 | 44.01 | 44.19 | 43.86 | 43.94 | 4,714,511 | -0.04(-0.09%) |
Dec 06, 2013 | 44.50 | 44.56 | 43.81 | 43.98 | 4,888,041 | -0.01(-0.03%) |
Dec 05, 2013 | 44.41 | 44.53 | 43.76 | 43.99 | 6,405,761 | -0.75(-1.68%) |
Dec 04, 2013 | 44.75 | 45.04 | 44.59 | 44.75 | 4,179,089 | +0.03(+0.07%) |
Dec 03, 2013 | 44.59 | 45.18 | 44.25 | 44.72 | 11,336,523 | -1.24(-2.70%) |
Dec 02, 2013 | 45.87 | 46.47 | 45.76 | 45.96 | 4,222,233 | +0.02(+0.04%) |
Nov 29, 2013 | 45.89 | 46.27 | 45.75 | 45.94 | 2,301,903 | +0.05(+0.12%) |
Nov 27, 2013 | 45.82 | 45.95 | 45.47 | 45.89 | 4,090,472 | -0.04(-0.08%) |
Nov 26, 2013 | 45.77 | 46.29 | 45.77 | 45.92 | 5,493,152 | -0.21(-0.46%) |
Nov 25, 2013 | 46.06 | 46.35 | 45.80 | 46.13 | 4,931,989 | -0.17(-0.37%) |
Nov 22, 2013 | 44.84 | 46.53 | 44.82 | 46.31 | 14,068,936 | +2.00(+4.51%) |
Nov 21, 2013 | 42.84 | 44.44 | 42.78 | 44.31 | 9,621,773 | +1.54(+3.60%) |
Nov 20, 2013 | 43.76 | 43.76 | 42.64 | 42.77 | 6,262,829 | -0.86(-1.98%) |
Nov 19, 2013 | 43.47 | 43.76 | 43.33 | 43.63 | 3,365,784 | +0.22(+0.50%) |
Nov 18, 2013 | 43.67 | 43.91 | 43.34 | 43.41 | 4,482,865 | -0.34(-0.77%) |
Nov 15, 2013 | 43.46 | 43.76 | 43.28 | 43.75 | 5,066,241 | +0.38(+0.87%) |
Nov 14, 2013 | 43.29 | 43.46 | 43.13 | 43.37 | 4,147,952 | +1.09(+2.59%) |
Nov 12, 2013 | 42.32 | 42.43 | 41.82 | 42.28 | 8,149,719 | -0.15(-0.35%) |
Nov 11, 2013 | 41.94 | 42.99 | 41.76 | 42.43 | 8,641,293 | +0.69(+1.66%) |
Nov 08, 2013 | 41.18 | 41.77 | 40.98 | 41.73 | 5,131,804 | +0.46(+1.10%) |
Nov 07, 2013 | 41.65 | 41.81 | 41.18 | 41.28 | 4,473,171 | -0.31(-0.75%) |
Nov 06, 2013 | 41.59 | 41.81 | 41.29 | 41.59 | 4,978,225 | +0.06(+0.14%) |
Nov 05, 2013 | 41.10 | 41.59 | 40.94 | 41.53 | 4,913,409 | +0.19(+0.46%) |
Nov 04, 2013 | 40.75 | 41.40 | 40.68 | 41.34 | 7,085,405 | +0.85(+2.09%) |