Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.52 | 41.94 | 41.19 | 41.69 | 8,596,223 | -0.02(-0.05%) |
Jan 30, 2014 | 42.03 | 42.10 | 41.69 | 41.71 | 8,431,209 | -0.16(-0.39%) |
Jan 29, 2014 | 42.45 | 42.59 | 41.83 | 41.87 | 8,046,380 | -0.74(-1.73%) |
Jan 28, 2014 | 42.58 | 42.90 | 42.51 | 42.61 | 6,667,288 | +0.13(+0.31%) |
Jan 27, 2014 | 42.49 | 42.66 | 42.23 | 42.48 | 8,168,710 | -0.01(-0.02%) |
Jan 24, 2014 | 43.10 | 43.13 | 42.46 | 42.48 | 10,500,027 | -0.68(-1.59%) |
Jan 23, 2014 | 43.06 | 43.22 | 42.88 | 43.17 | 9,550,623 | -0.24(-0.56%) |
Jan 22, 2014 | 44.00 | 44.03 | 43.24 | 43.41 | 9,760,382 | -0.16(-0.37%) |
Jan 21, 2014 | 44.01 | 44.02 | 43.28 | 43.57 | 14,391,401 | -0.77(-1.73%) |
Jan 17, 2014 | 44.85 | 44.34 | 44.34 | 44.34 | 11,048,563 | -0.42(-0.94%) |
Jan 16, 2014 | 45.22 | 45.30 | 44.60 | 44.76 | 7,184,216 | -0.55(-1.22%) |
Jan 15, 2014 | 45.42 | 45.46 | 45.27 | 45.31 | 5,752,000 | -0.11(-0.24%) |
Jan 14, 2014 | 45.27 | 45.46 | 45.12 | 45.42 | 7,499,175 | +0.15(+0.34%) |
Jan 13, 2014 | 45.72 | 45.80 | 45.26 | 45.27 | 10,911,413 | -0.82(-1.79%) |
Jan 10, 2014 | 46.29 | 46.83 | 45.75 | 46.09 | 17,617,098 | -0.53(-1.14%) |
Jan 09, 2014 | 46.29 | 46.80 | 46.20 | 46.62 | 9,869,851 | +0.48(+1.04%) |
Jan 08, 2014 | 46.23 | 46.23 | 45.95 | 46.14 | 7,515,004 | -0.16(-0.35%) |
Jan 07, 2014 | 46.39 | 46.58 | 46.08 | 46.30 | 7,334,313 | -0.11(-0.24%) |
Jan 06, 2014 | 46.87 | 46.88 | 46.13 | 46.41 | 6,256,298 | -0.32(-0.68%) |
Jan 03, 2014 | 46.83 | 47.03 | 46.66 | 46.73 | 6,235,296 | +0.23(+0.49%) |
Jan 02, 2014 | 46.76 | 47.23 | 46.47 | 46.50 | 10,057,336 | -0.07(-0.14%) |
Dec 31, 2013 | 46.05 | 46.57 | 46.57 | 46.57 | 9,216,171 | +0.59(+1.28%) |
Dec 30, 2013 | 45.97 | 46.00 | 45.57 | 45.98 | 4,970,571 | +0.24(+0.51%) |
Dec 27, 2013 | 46.22 | 46.22 | 45.63 | 45.74 | 4,430,577 | -0.24(-0.53%) |
Dec 26, 2013 | 45.44 | 46.07 | 45.44 | 45.99 | 5,395,065 | +0.57(+1.25%) |
Dec 24, 2013 | 45.34 | 45.45 | 45.09 | 45.42 | 4,559,968 | -0.13(-0.27%) |
Dec 23, 2013 | 45.63 | 45.74 | 45.29 | 45.55 | 7,771,173 | -0.45(-0.98%) |
Dec 20, 2013 | 45.72 | 46.12 | 45.65 | 45.99 | 9,332,645 | +0.25(+0.55%) |
Dec 19, 2013 | 45.82 | 46.29 | 45.62 | 45.74 | 10,735,207 | -1.03(-2.20%) |
Dec 18, 2013 | 46.01 | 46.80 | 45.95 | 46.77 | 11,261,298 | +1.40(+3.08%) |
Dec 17, 2013 | 45.69 | 45.74 | 45.22 | 45.38 | 7,215,438 | -0.38(-0.84%) |
Dec 16, 2013 | 45.94 | 46.01 | 45.44 | 45.76 | 6,478,731 | -0.14(-0.30%) |
Dec 13, 2013 | 46.54 | 46.55 | 45.85 | 45.90 | 6,454,933 | -0.39(-0.84%) |
Dec 12, 2013 | 46.38 | 46.55 | 46.19 | 46.29 | 5,455,882 | -0.03(-0.06%) |
Dec 11, 2013 | 46.61 | 46.72 | 46.26 | 46.32 | 4,123,582 | -0.17(-0.36%) |
Dec 10, 2013 | 46.56 | 46.71 | 46.34 | 46.49 | 5,473,743 | -0.06(-0.13%) |
Dec 09, 2013 | 46.62 | 46.97 | 46.50 | 46.55 | 7,945,425 | -0.10(-0.22%) |
Dec 06, 2013 | 46.36 | 46.79 | 46.30 | 46.65 | 8,670,264 | +0.55(+1.20%) |
Dec 05, 2013 | 46.41 | 46.92 | 46.07 | 46.10 | 11,367,383 | -0.50(-1.07%) |
Dec 04, 2013 | 45.97 | 46.80 | 45.78 | 46.60 | 12,828,626 | +0.36(+0.78%) |
Dec 03, 2013 | 45.88 | 46.50 | 45.88 | 46.24 | 14,109,677 | +0.07(+0.14%) |
Dec 02, 2013 | 47.09 | 47.10 | 46.08 | 46.17 | 9,734,906 | -0.88(-1.88%) |
Nov 29, 2013 | 47.81 | 47.83 | 46.90 | 47.05 | 4,551,393 | -0.35(-0.75%) |
Nov 27, 2013 | 47.10 | 47.69 | 47.01 | 47.41 | 6,476,855 | +0.40(+0.85%) |
Nov 26, 2013 | 46.98 | 47.42 | 46.96 | 47.01 | 7,968,220 | +0.08(+0.17%) |
Nov 25, 2013 | 46.89 | 47.07 | 46.80 | 46.93 | 6,811,674 | +0.04(+0.09%) |
Nov 22, 2013 | 46.82 | 47.17 | 46.61 | 46.89 | 11,066,752 | -0.36(-0.76%) |
Nov 21, 2013 | 47.36 | 47.78 | 46.73 | 47.25 | 22,255,334 | -1.69(-3.46%) |
Nov 20, 2013 | 49.20 | 49.50 | 48.74 | 48.94 | 6,467,631 | -0.10(-0.21%) |
Nov 19, 2013 | 48.89 | 49.26 | 48.82 | 49.04 | 4,562,071 | +0.13(+0.27%) |
Nov 18, 2013 | 49.10 | 49.16 | 48.73 | 48.91 | 4,724,304 | -0.01(-0.02%) |
Nov 15, 2013 | 48.77 | 49.04 | 48.57 | 48.92 | 4,844,561 | +0.16(+0.33%) |
Nov 14, 2013 | 48.63 | 48.84 | 48.43 | 48.76 | 6,329,104 | -0.15(-0.30%) |
Nov 13, 2013 | 47.84 | 48.96 | 47.81 | 48.90 | 7,763,967 | +1.05(+2.19%) |
Nov 12, 2013 | 48.02 | 48.33 | 47.77 | 47.86 | 4,350,673 | -0.18(-0.38%) |
Nov 11, 2013 | 47.62 | 48.16 | 47.61 | 48.04 | 3,569,412 | +0.42(+0.89%) |
Nov 08, 2013 | 47.35 | 47.63 | 47.19 | 47.62 | 5,082,701 | +0.21(+0.45%) |
Nov 07, 2013 | 48.19 | 48.26 | 47.40 | 47.40 | 7,048,013 | -0.64(-1.34%) |
Nov 06, 2013 | 47.57 | 48.32 | 47.37 | 48.05 | 6,139,115 | +0.78(+1.66%) |
Nov 05, 2013 | 47.61 | 47.72 | 47.24 | 47.26 | 6,977,258 | -0.43(-0.90%) |
Nov 04, 2013 | 47.51 | 47.80 | 47.40 | 47.70 | 5,960,146 | +0.44(+0.93%) |