Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.13 | 40.68 | 39.94 | 40.43 | 2,235,015 | -0.23(-0.57%) |
Jan 30, 2014 | 40.79 | 40.91 | 40.47 | 40.67 | 2,313,966 | +0.42(+1.04%) |
Jan 29, 2014 | 40.81 | 41.00 | 39.99 | 40.25 | 5,777,609 | -0.73(-1.79%) |
Jan 28, 2014 | 40.84 | 41.31 | 40.78 | 40.98 | 3,024,864 | +0.29(+0.70%) |
Jan 27, 2014 | 40.87 | 41.41 | 40.61 | 40.70 | 3,935,350 | +0.05(+0.11%) |
Jan 24, 2014 | 41.32 | 41.56 | 40.59 | 40.65 | 3,890,824 | -0.80(-1.92%) |
Jan 23, 2014 | 41.65 | 41.99 | 41.35 | 41.45 | 3,546,224 | -0.49(-1.18%) |
Jan 22, 2014 | 42.23 | 42.40 | 41.79 | 41.94 | 2,848,274 | -0.17(-0.40%) |
Jan 21, 2014 | 42.75 | 42.87 | 41.89 | 42.11 | 4,043,715 | -0.49(-1.16%) |
Jan 17, 2014 | 43.45 | 42.60 | 42.60 | 42.60 | 2,819,736 | -0.52(-1.20%) |
Jan 16, 2014 | 44.12 | 44.37 | 43.09 | 43.12 | 3,885,993 | -0.73(-1.67%) |
Jan 15, 2014 | 43.68 | 44.61 | 43.32 | 43.86 | 3,459,117 | +0.29(+0.66%) |
Jan 14, 2014 | 43.72 | 44.04 | 43.46 | 43.57 | 4,302,661 | -0.15(-0.34%) |
Jan 13, 2014 | 44.60 | 44.74 | 43.61 | 43.72 | 2,572,793 | -0.97(-2.16%) |
Jan 10, 2014 | 44.52 | 44.96 | 44.06 | 44.68 | 2,869,673 | +0.08(+0.19%) |
Jan 09, 2014 | 44.79 | 45.18 | 43.83 | 44.60 | 6,844,648 | -1.88(-4.05%) |
Jan 08, 2014 | 46.95 | 47.34 | 46.33 | 46.48 | 2,941,753 | -1.24(-2.61%) |
Jan 07, 2014 | 47.45 | 47.99 | 47.45 | 47.72 | 1,323,574 | +0.57(+1.21%) |
Jan 06, 2014 | 47.76 | 47.88 | 47.15 | 47.15 | 1,594,959 | -0.32(-0.68%) |
Jan 03, 2014 | 47.59 | 48.07 | 47.38 | 47.48 | 1,034,117 | -0.09(-0.18%) |
Jan 02, 2014 | 47.63 | 48.28 | 47.42 | 47.56 | 964,178 | -0.20(-0.42%) |
Dec 31, 2013 | 47.35 | 47.76 | 47.76 | 47.76 | 1,035,824 | +0.58(+1.23%) |
Dec 30, 2013 | 47.16 | 47.34 | 46.92 | 47.18 | 983,134 | +0.18(+0.38%) |
Dec 27, 2013 | 47.71 | 47.76 | 46.86 | 47.01 | 1,009,600 | -0.78(-1.63%) |
Dec 26, 2013 | 48.33 | 48.52 | 47.31 | 47.79 | 1,032,392 | +0.49(+1.03%) |
Dec 24, 2013 | 47.98 | 49.18 | 47.14 | 47.30 | 856,710 | +0.21(+0.44%) |
Dec 23, 2013 | 47.49 | 47.49 | 46.94 | 47.09 | 1,619,304 | -0.05(-0.10%) |
Dec 20, 2013 | 47.11 | 47.51 | 47.03 | 47.14 | 2,416,928 | +0.09(+0.20%) |
Dec 19, 2013 | 47.18 | 47.61 | 47.04 | 47.04 | 1,300,354 | -0.50(-1.06%) |
Dec 18, 2013 | 46.96 | 47.60 | 46.73 | 47.55 | 1,719,695 | +0.63(+1.33%) |
Dec 17, 2013 | 47.12 | 47.35 | 46.78 | 46.92 | 1,357,151 | +0.19(+0.41%) |
Dec 16, 2013 | 46.51 | 47.91 | 43.00 | 46.73 | 1,661,856 | -0.51(-1.08%) |
Dec 13, 2013 | 47.26 | 47.52 | 46.82 | 47.24 | 1,671,675 | +0.29(+0.61%) |
Dec 12, 2013 | 47.21 | 47.26 | 46.45 | 46.95 | 1,970,439 | -0.15(-0.31%) |
Dec 11, 2013 | 47.99 | 48.03 | 46.99 | 47.10 | 1,798,794 | -0.61(-1.28%) |
Dec 10, 2013 | 48.20 | 48.24 | 47.52 | 47.71 | 1,932,131 | -0.24(-0.50%) |
Dec 09, 2013 | 49.17 | 49.17 | 47.86 | 47.95 | 2,007,281 | -0.97(-1.97%) |
Dec 06, 2013 | 49.15 | 49.15 | 48.24 | 48.91 | 1,185,352 | +0.90(+1.87%) |
Dec 05, 2013 | 47.72 | 48.66 | 47.48 | 48.02 | 3,205,760 | -0.83(-1.69%) |
Dec 04, 2013 | 49.45 | 49.71 | 48.43 | 48.84 | 2,698,801 | -1.81(-3.58%) |
Dec 03, 2013 | 50.47 | 50.74 | 48.76 | 50.66 | 1,245,493 | +0.11(+0.21%) |
Dec 02, 2013 | 50.06 | 51.86 | 50.06 | 50.55 | 1,207,067 | +0.36(+0.72%) |
Nov 29, 2013 | 50.66 | 51.09 | 50.03 | 50.19 | 897,398 | -0.21(-0.41%) |
Nov 27, 2013 | 50.12 | 50.50 | 49.86 | 50.40 | 1,166,834 | +0.22(+0.43%) |
Nov 26, 2013 | 49.81 | 50.57 | 49.77 | 50.18 | 1,604,289 | +0.54(+1.09%) |
Nov 25, 2013 | 49.63 | 50.00 | 49.45 | 49.64 | 1,297,425 | +0.26(+0.53%) |
Nov 22, 2013 | 49.88 | 49.99 | 48.86 | 49.38 | 2,084,543 | -0.65(-1.30%) |
Nov 21, 2013 | 49.11 | 50.20 | 48.58 | 50.03 | 2,493,177 | +0.29(+0.57%) |
Nov 20, 2013 | 49.45 | 50.18 | 49.06 | 49.74 | 3,115,278 | +0.30(+0.61%) |
Nov 19, 2013 | 49.42 | 49.60 | 49.24 | 49.44 | 2,417,036 | -0.22(-0.44%) |
Nov 18, 2013 | 50.17 | 50.47 | 49.42 | 49.65 | 1,831,986 | -0.28(-0.56%) |
Nov 15, 2013 | 49.92 | 50.26 | 49.64 | 49.93 | 1,752,513 | -0.13(-0.26%) |
Nov 14, 2013 | 49.62 | 50.48 | 49.42 | 50.06 | 2,270,171 | +1.37(+2.82%) |
Nov 12, 2013 | 49.12 | 49.21 | 48.26 | 48.69 | 2,117,111 | -0.47(-0.96%) |
Nov 11, 2013 | 48.57 | 49.44 | 48.29 | 49.16 | 1,783,149 | +0.56(+1.16%) |
Nov 08, 2013 | 47.88 | 48.71 | 47.88 | 48.60 | 1,892,513 | +0.86(+1.81%) |
Nov 07, 2013 | 49.25 | 49.61 | 47.63 | 47.73 | 2,992,991 | -0.94(-1.94%) |
Nov 06, 2013 | 48.60 | 48.76 | 48.02 | 48.67 | 2,210,270 | +0.11(+0.22%) |
Nov 05, 2013 | 48.61 | 49.05 | 48.30 | 48.57 | 2,383,024 | -0.11(-0.22%) |
Nov 04, 2013 | 48.40 | 48.86 | 48.38 | 48.67 | 1,846,152 | +0.36(+0.75%) |