Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.70 | 43.46 | 42.50 | 43.42 | 10,219,275 | +0.59(+1.39%) |
Jan 30, 2014 | 43.48 | 43.86 | 42.63 | 42.82 | 8,993,486 | -0.51(-1.19%) |
Jan 29, 2014 | 43.56 | 43.58 | 43.06 | 43.34 | 9,069,647 | -0.26(-0.59%) |
Jan 28, 2014 | 43.62 | 43.83 | 43.29 | 43.59 | 7,179,445 | +0.08(+0.18%) |
Jan 27, 2014 | 43.58 | 43.95 | 43.25 | 43.51 | 7,934,097 | +0.01(+0.02%) |
Jan 24, 2014 | 43.98 | 44.20 | 43.41 | 43.50 | 7,519,713 | -0.83(-1.87%) |
Jan 23, 2014 | 44.52 | 44.52 | 43.91 | 44.33 | 6,336,209 | -0.36(-0.81%) |
Jan 22, 2014 | 44.81 | 44.84 | 44.43 | 44.69 | 4,157,938 | +0.01(+0.02%) |
Jan 21, 2014 | 44.49 | 44.84 | 44.12 | 44.69 | 6,799,711 | +0.35(+0.78%) |
Jan 17, 2014 | 44.49 | 44.34 | 44.34 | 44.34 | 9,766,756 | -0.11(-0.25%) |
Jan 16, 2014 | 43.08 | 44.73 | 43.08 | 44.45 | 15,109,748 | +1.52(+3.54%) |
Jan 15, 2014 | 42.32 | 43.07 | 42.15 | 42.93 | 10,483,881 | +0.78(+1.85%) |
Jan 14, 2014 | 41.91 | 42.24 | 41.70 | 42.15 | 6,208,336 | +0.30(+0.71%) |
Jan 13, 2014 | 41.82 | 42.22 | 41.73 | 41.86 | 6,724,162 | +0.11(+0.27%) |
Jan 10, 2014 | 41.39 | 41.89 | 41.20 | 41.74 | 6,716,637 | +0.20(+0.48%) |
Jan 09, 2014 | 41.19 | 41.59 | 41.15 | 41.54 | 7,352,416 | +0.46(+1.12%) |
Jan 08, 2014 | 40.86 | 41.12 | 40.61 | 41.08 | 9,365,319 | -0.06(-0.16%) |
Jan 07, 2014 | 41.42 | 41.86 | 41.12 | 41.15 | 9,153,024 | -0.27(-0.66%) |
Jan 06, 2014 | 41.14 | 41.75 | 41.13 | 41.42 | 9,754,065 | +0.35(+0.84%) |
Jan 03, 2014 | 40.82 | 41.16 | 40.73 | 41.08 | 4,983,898 | +0.30(+0.73%) |
Jan 02, 2014 | 40.97 | 41.07 | 40.64 | 40.78 | 3,946,177 | -0.22(-0.53%) |
Dec 31, 2013 | 41.15 | 41.00 | 41.00 | 41.00 | 3,643,266 | -0.14(-0.33%) |
Dec 30, 2013 | 41.12 | 41.17 | 40.70 | 41.13 | 4,116,752 | -0.06(-0.16%) |
Dec 27, 2013 | 41.08 | 41.30 | 40.92 | 41.20 | 2,817,757 | +0.21(+0.51%) |
Dec 26, 2013 | 40.80 | 41.20 | 40.69 | 40.99 | 3,035,187 | +0.20(+0.49%) |
Dec 24, 2013 | 40.66 | 40.91 | 40.60 | 40.79 | 1,691,276 | +0.15(+0.38%) |
Dec 23, 2013 | 40.58 | 40.92 | 40.42 | 40.63 | 5,675,125 | +0.28(+0.70%) |
Dec 20, 2013 | 40.39 | 40.94 | 40.18 | 40.35 | 7,921,102 | +0.05(+0.12%) |
Dec 19, 2013 | 40.34 | 40.60 | 40.10 | 40.30 | 6,650,993 | -0.30(-0.73%) |
Dec 18, 2013 | 39.59 | 40.66 | 39.49 | 40.60 | 7,722,775 | +1.04(+2.62%) |
Dec 17, 2013 | 39.63 | 39.64 | 39.29 | 39.56 | 5,113,239 | +0.02(+0.06%) |
Dec 16, 2013 | 39.85 | 40.14 | 39.52 | 39.54 | 6,104,300 | -0.16(-0.41%) |
Dec 13, 2013 | 39.61 | 39.93 | 39.45 | 39.70 | 5,333,040 | +0.13(+0.32%) |
Dec 12, 2013 | 40.03 | 40.15 | 39.50 | 39.57 | 6,561,150 | -0.60(-1.50%) |
Dec 11, 2013 | 40.67 | 40.71 | 40.09 | 40.18 | 5,720,481 | -0.41(-1.01%) |
Dec 10, 2013 | 40.88 | 40.90 | 40.45 | 40.59 | 5,332,678 | -0.24(-0.59%) |
Dec 09, 2013 | 40.66 | 41.03 | 40.59 | 40.83 | 4,732,969 | +0.13(+0.32%) |
Dec 06, 2013 | 40.47 | 40.73 | 40.39 | 40.70 | 4,794,708 | +0.54(+1.34%) |
Dec 05, 2013 | 40.06 | 40.34 | 39.97 | 40.16 | 4,620,141 | +0.07(+0.18%) |
Dec 04, 2013 | 40.02 | 40.22 | 39.81 | 40.09 | 5,108,330 | +0.07(+0.18%) |
Dec 03, 2013 | 40.32 | 40.43 | 39.91 | 40.02 | 6,232,541 | -0.37(-0.92%) |
Dec 02, 2013 | 40.43 | 40.58 | 40.09 | 40.38 | 4,464,007 | +0.02(+0.04%) |
Nov 29, 2013 | 40.70 | 40.81 | 40.27 | 40.37 | 2,665,670 | -0.11(-0.28%) |
Nov 27, 2013 | 40.44 | 40.71 | 40.35 | 40.48 | 4,089,438 | -0.14(-0.36%) |
Nov 26, 2013 | 41.32 | 41.36 | 40.63 | 40.63 | 7,162,967 | -0.64(-1.56%) |
Nov 25, 2013 | 41.31 | 41.49 | 41.17 | 41.27 | 5,366,318 | +0.09(+0.21%) |
Nov 22, 2013 | 40.61 | 41.19 | 40.51 | 41.18 | 6,425,484 | +0.59(+1.47%) |
Nov 21, 2013 | 40.76 | 40.85 | 40.43 | 40.59 | 5,908,300 | -0.14(-0.36%) |
Nov 20, 2013 | 40.91 | 41.00 | 40.58 | 40.73 | 4,617,127 | -0.22(-0.53%) |
Nov 19, 2013 | 40.95 | 41.07 | 40.82 | 40.95 | 4,633,641 | -0.07(-0.18%) |
Nov 18, 2013 | 41.08 | 41.08 | 40.81 | 41.02 | 5,001,184 | +0.02(+0.04%) |
Nov 15, 2013 | 40.89 | 41.10 | 40.86 | 41.00 | 7,164,377 | -0.02(-0.04%) |
Nov 14, 2013 | 40.59 | 41.11 | 40.59 | 41.02 | 6,816,659 | +0.39(+0.95%) |
Nov 13, 2013 | 39.61 | 40.73 | 39.61 | 40.63 | 11,140,014 | +0.79(+1.98%) |
Nov 12, 2013 | 39.86 | 40.02 | 39.77 | 39.85 | 25,815,714 | -0.18(-0.44%) |
Nov 11, 2013 | 39.58 | 40.05 | 39.40 | 40.02 | 10,054,564 | -0.28(-0.69%) |
Nov 08, 2013 | 39.76 | 40.33 | 39.70 | 40.30 | 23,868,506 | +0.49(+1.24%) |
Nov 07, 2013 | 40.24 | 40.29 | 39.77 | 39.81 | 23,464,774 | -0.38(-0.95%) |
Nov 06, 2013 | 40.24 | 40.24 | 40.01 | 40.19 | 6,881,699 | +0.10(+0.24%) |
Nov 05, 2013 | 40.02 | 40.35 | 39.97 | 40.09 | 4,618,474 | -0.03(-0.08%) |
Nov 04, 2013 | 40.11 | 40.24 | 39.88 | 40.12 | 5,430,557 | +0.02(+0.06%) |