Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.02 | 46.73 | 44.72 | 46.01 | 1,654,191 | +0.68(+1.50%) |
Jan 30, 2014 | 45.53 | 45.93 | 45.14 | 45.33 | 897,492 | +0.11(+0.24%) |
Jan 29, 2014 | 45.12 | 45.96 | 44.41 | 45.22 | 1,090,419 | -0.58(-1.27%) |
Jan 28, 2014 | 45.02 | 46.26 | 44.74 | 45.80 | 1,172,791 | +0.88(+1.96%) |
Jan 27, 2014 | 45.02 | 45.25 | 44.27 | 44.92 | 1,021,329 | -0.03(-0.07%) |
Jan 24, 2014 | 45.81 | 45.88 | 44.37 | 44.95 | 1,297,194 | -1.16(-2.52%) |
Jan 23, 2014 | 45.70 | 46.35 | 45.39 | 46.11 | 1,561,532 | +0.30(+0.65%) |
Jan 22, 2014 | 45.50 | 46.05 | 44.84 | 45.81 | 1,521,872 | +0.27(+0.59%) |
Jan 21, 2014 | 47.30 | 47.48 | 44.79 | 45.54 | 2,905,252 | -1.70(-3.60%) |
Jan 17, 2014 | 47.30 | 47.24 | 47.24 | 47.24 | 1,542,800 | +0.01(+0.02%) |
Jan 16, 2014 | 46.45 | 47.24 | 46.33 | 47.23 | 1,065,887 | +0.74(+1.59%) |
Jan 15, 2014 | 46.52 | 46.91 | 46.28 | 46.49 | 1,355,365 | -0.03(-0.06%) |
Jan 14, 2014 | 46.06 | 47.01 | 46.01 | 46.52 | 1,902,155 | +0.61(+1.33%) |
Jan 13, 2014 | 46.64 | 47.33 | 45.63 | 45.91 | 2,751,874 | -0.77(-1.65%) |
Jan 10, 2014 | 45.91 | 47.11 | 45.53 | 46.68 | 1,936,228 | +0.84(+1.83%) |
Jan 09, 2014 | 45.48 | 45.90 | 45.14 | 45.84 | 1,665,557 | +0.48(+1.06%) |
Jan 08, 2014 | 45.61 | 46.10 | 44.23 | 45.36 | 3,816,783 | -0.74(-1.61%) |
Jan 07, 2014 | 44.24 | 46.33 | 44.20 | 46.10 | 3,320,960 | +2.15(+4.89%) |
Jan 06, 2014 | 44.35 | 44.82 | 43.20 | 43.95 | 2,431,849 | -0.25(-0.57%) |
Jan 03, 2014 | 43.21 | 44.83 | 43.02 | 44.20 | 2,221,679 | +1.08(+2.50%) |
Jan 02, 2014 | 41.97 | 43.83 | 41.73 | 43.12 | 2,306,149 | +1.00(+2.37%) |
Dec 31, 2013 | 41.60 | 42.12 | 42.12 | 42.12 | 1,585,800 | +0.57(+1.37%) |
Dec 30, 2013 | 40.80 | 41.71 | 40.43 | 41.55 | 1,049,881 | +0.66(+1.61%) |
Dec 27, 2013 | 41.02 | 41.14 | 40.68 | 40.89 | 633,265 | +0.05(+0.12%) |
Dec 26, 2013 | 40.91 | 41.12 | 40.39 | 40.84 | 765,833 | -0.07(-0.17%) |
Dec 24, 2013 | 39.95 | 41.15 | 39.93 | 40.91 | 636,975 | +1.10(+2.76%) |
Dec 23, 2013 | 40.47 | 41.30 | 39.59 | 39.81 | 3,173,260 | -0.50(-1.24%) |
Dec 20, 2013 | 39.90 | 40.75 | 39.53 | 40.31 | 2,574,038 | +0.46(+1.15%) |
Dec 19, 2013 | 40.81 | 40.81 | 39.42 | 39.85 | 3,282,605 | -1.07(-2.61%) |
Dec 18, 2013 | 40.02 | 41.32 | 39.90 | 40.92 | 3,782,518 | +1.06(+2.66%) |
Dec 17, 2013 | 40.38 | 40.48 | 38.71 | 39.86 | 3,558,080 | -0.75(-1.85%) |
Dec 16, 2013 | 40.42 | 40.90 | 40.42 | 40.61 | 1,143,143 | +0.27(+0.67%) |
Dec 13, 2013 | 40.46 | 40.87 | 40.32 | 40.34 | 1,024,419 | -0.08(-0.20%) |
Dec 12, 2013 | 40.54 | 40.89 | 39.71 | 40.42 | 1,390,167 | -0.36(-0.88%) |
Dec 11, 2013 | 42.50 | 42.59 | 40.47 | 40.78 | 3,604,775 | -1.77(-4.16%) |
Dec 10, 2013 | 42.58 | 43.00 | 42.55 | 42.55 | 1,039,787 | -0.22(-0.51%) |
Dec 09, 2013 | 42.82 | 42.98 | 42.53 | 42.77 | 891,368 | +0.07(+0.16%) |
Dec 06, 2013 | 43.14 | 43.48 | 42.62 | 42.70 | 1,400,508 | -0.03(-0.07%) |
Dec 05, 2013 | 42.94 | 43.03 | 42.45 | 42.73 | 903,201 | -0.34(-0.79%) |
Dec 04, 2013 | 42.95 | 43.35 | 42.46 | 43.07 | 1,012,608 | -0.08(-0.19%) |
Dec 03, 2013 | 42.07 | 43.22 | 42.01 | 43.15 | 1,637,377 | +0.78(+1.84%) |
Dec 02, 2013 | 43.00 | 43.60 | 42.27 | 42.37 | 1,466,887 | -0.78(-1.81%) |
Nov 29, 2013 | 42.77 | 43.41 | 42.45 | 43.15 | 551,444 | +0.33(+0.77%) |
Nov 27, 2013 | 42.62 | 42.96 | 42.50 | 42.82 | 734,434 | +0.26(+0.61%) |
Nov 26, 2013 | 42.08 | 42.90 | 41.78 | 42.56 | 1,128,912 | +0.57(+1.36%) |
Nov 25, 2013 | 42.10 | 42.22 | 41.43 | 41.99 | 4,977,066 | -0.11(-0.26%) |
Nov 22, 2013 | 42.04 | 42.23 | 41.49 | 42.10 | 1,128,729 | +0.04(+0.10%) |
Nov 21, 2013 | 41.28 | 42.21 | 41.24 | 42.06 | 1,205,020 | +0.81(+1.96%) |
Nov 20, 2013 | 40.71 | 41.76 | 40.71 | 41.25 | 2,668,730 | +0.62(+1.53%) |
Nov 19, 2013 | 41.76 | 41.97 | 40.46 | 40.63 | 1,969,122 | -1.34(-3.19%) |
Nov 18, 2013 | 42.68 | 42.70 | 41.85 | 41.97 | 1,953,254 | -0.42(-0.99%) |
Nov 15, 2013 | 43.40 | 43.56 | 41.99 | 42.39 | 1,981,293 | -0.96(-2.21%) |
Nov 14, 2013 | 43.55 | 43.83 | 43.09 | 43.35 | 1,200,427 | -0.24(-0.55%) |
Nov 12, 2013 | 42.69 | 44.17 | 42.58 | 43.59 | 3,200,706 | +1.48(+3.51%) |
Nov 11, 2013 | 42.32 | 42.78 | 42.05 | 42.11 | 1,046,059 | -0.22(-0.52%) |
Nov 08, 2013 | 41.73 | 42.89 | 41.31 | 42.33 | 2,306,138 | +0.62(+1.49%) |
Nov 07, 2013 | 43.77 | 44.01 | 41.51 | 41.71 | 3,371,489 | -2.06(-4.71%) |
Nov 06, 2013 | 43.71 | 44.04 | 42.64 | 43.77 | 3,531,566 | -0.23(-0.52%) |
Nov 05, 2013 | 44.80 | 45.90 | 41.82 | 44.00 | 9,161,848 | -4.26(-8.83%) |
Nov 04, 2013 | 47.56 | 48.48 | 47.37 | 48.26 | 1,951,960 | +1.07(+2.27%) |