Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.27 | 41.50 | 40.95 | 40.98 | 4,843,918 | -0.88(-2.10%) |
Jan 30, 2014 | 41.66 | 41.91 | 41.49 | 41.86 | 2,250,926 | +0.45(+1.08%) |
Jan 29, 2014 | 41.04 | 41.73 | 41.04 | 41.41 | 4,500,398 | -0.02(-0.06%) |
Jan 28, 2014 | 40.71 | 41.53 | 40.66 | 41.44 | 3,943,158 | +0.86(+2.11%) |
Jan 27, 2014 | 40.51 | 40.91 | 40.30 | 40.58 | 4,827,964 | +0.06(+0.16%) |
Jan 24, 2014 | 41.00 | 41.34 | 40.52 | 40.52 | 4,204,806 | -0.82(-1.98%) |
Jan 23, 2014 | 41.63 | 41.76 | 41.08 | 41.33 | 3,597,744 | -0.62(-1.47%) |
Jan 22, 2014 | 42.22 | 42.34 | 41.61 | 41.95 | 3,960,370 | -0.22(-0.51%) |
Jan 21, 2014 | 42.64 | 42.76 | 41.88 | 42.16 | 3,715,559 | -0.18(-0.42%) |
Jan 17, 2014 | 42.61 | 42.34 | 42.34 | 42.34 | 2,307,651 | -0.22(-0.53%) |
Jan 16, 2014 | 43.08 | 43.13 | 42.48 | 42.56 | 4,627,516 | -0.57(-1.32%) |
Jan 15, 2014 | 43.21 | 43.28 | 42.84 | 43.13 | 2,793,241 | -0.08(-0.19%) |
Jan 14, 2014 | 42.89 | 43.25 | 42.79 | 43.21 | 2,664,669 | +0.42(+0.99%) |
Jan 13, 2014 | 43.17 | 43.36 | 42.77 | 42.79 | 3,703,591 | -0.50(-1.16%) |
Jan 10, 2014 | 43.02 | 43.49 | 42.84 | 43.29 | 3,025,956 | +0.21(+0.48%) |
Jan 09, 2014 | 42.92 | 43.22 | 42.86 | 43.08 | 2,488,329 | +0.25(+0.58%) |
Jan 08, 2014 | 42.61 | 42.99 | 42.46 | 42.84 | 3,842,116 | +0.14(+0.32%) |
Jan 07, 2014 | 42.70 | 42.80 | 42.53 | 42.70 | 2,352,096 | +0.18(+0.43%) |
Jan 06, 2014 | 42.85 | 42.96 | 42.28 | 42.52 | 3,368,314 | -0.17(-0.39%) |
Jan 03, 2014 | 42.94 | 43.06 | 42.51 | 42.68 | 1,961,872 | -0.18(-0.41%) |
Jan 02, 2014 | 43.29 | 43.58 | 42.82 | 42.86 | 2,383,009 | -0.79(-1.82%) |
Dec 31, 2013 | 43.48 | 43.65 | 43.65 | 43.65 | 1,951,821 | +0.25(+0.57%) |
Dec 30, 2013 | 42.96 | 43.48 | 42.93 | 43.40 | 2,968,192 | +0.46(+1.08%) |
Dec 27, 2013 | 43.05 | 43.18 | 42.79 | 42.94 | 2,356,805 | -0.10(-0.22%) |
Dec 26, 2013 | 43.24 | 43.28 | 42.94 | 43.04 | 1,620,598 | -0.16(-0.37%) |
Dec 24, 2013 | 42.97 | 43.20 | 42.93 | 43.20 | 865,386 | +0.22(+0.50%) |
Dec 23, 2013 | 43.22 | 43.28 | 42.90 | 42.98 | 2,257,465 | -0.06(-0.13%) |
Dec 20, 2013 | 42.48 | 43.26 | 42.48 | 43.04 | 6,994,185 | +0.42(+0.98%) |
Dec 19, 2013 | 41.98 | 42.68 | 41.88 | 42.62 | 3,756,023 | +0.41(+0.97%) |
Dec 18, 2013 | 42.02 | 42.22 | 41.42 | 42.21 | 3,929,198 | +0.45(+1.07%) |
Dec 17, 2013 | 42.18 | 42.22 | 41.62 | 41.76 | 2,842,352 | -0.52(-1.23%) |
Dec 16, 2013 | 42.57 | 42.60 | 42.16 | 42.28 | 2,286,251 | +0.02(+0.04%) |
Dec 13, 2013 | 42.36 | 42.63 | 42.20 | 42.27 | 1,918,461 | +0.02(+0.04%) |
Dec 12, 2013 | 42.39 | 42.57 | 42.23 | 42.25 | 2,580,825 | -0.22(-0.53%) |
Dec 11, 2013 | 43.08 | 43.20 | 42.40 | 42.48 | 3,407,259 | -0.57(-1.32%) |
Dec 10, 2013 | 43.15 | 43.39 | 43.04 | 43.04 | 1,713,769 | -0.26(-0.61%) |
Dec 09, 2013 | 43.26 | 43.58 | 43.26 | 43.31 | 1,982,301 | -0.17(-0.39%) |
Dec 06, 2013 | 43.20 | 43.59 | 43.18 | 43.48 | 2,631,340 | +0.74(+1.72%) |
Dec 05, 2013 | 42.79 | 42.99 | 42.56 | 42.74 | 3,256,733 | -0.14(-0.32%) |
Dec 04, 2013 | 42.65 | 43.07 | 42.44 | 42.88 | 3,126,147 | +0.05(+0.11%) |
Dec 03, 2013 | 42.95 | 43.15 | 42.62 | 42.83 | 3,170,244 | -0.32(-0.74%) |
Dec 02, 2013 | 43.44 | 43.50 | 43.07 | 43.15 | 2,240,552 | -0.29(-0.66%) |
Nov 29, 2013 | 43.71 | 43.79 | 43.37 | 43.44 | 1,453,435 | -0.09(-0.20%) |
Nov 27, 2013 | 43.66 | 43.89 | 43.43 | 43.52 | 2,210,203 | -0.09(-0.20%) |
Nov 26, 2013 | 43.56 | 43.85 | 43.47 | 43.61 | 2,220,227 | +0.15(+0.35%) |
Nov 25, 2013 | 43.62 | 43.66 | 43.42 | 43.46 | 1,958,876 | -0.13(-0.29%) |
Nov 22, 2013 | 43.29 | 43.62 | 43.17 | 43.59 | 2,120,074 | +0.31(+0.72%) |
Nov 21, 2013 | 42.93 | 43.40 | 42.87 | 43.28 | 2,750,936 | +0.52(+1.21%) |
Nov 20, 2013 | 43.08 | 43.14 | 42.69 | 42.76 | 1,780,861 | -0.29(-0.67%) |
Nov 19, 2013 | 43.19 | 43.32 | 42.92 | 43.05 | 1,625,834 | -0.17(-0.39%) |
Nov 18, 2013 | 43.58 | 43.59 | 43.13 | 43.21 | 2,569,531 | -0.37(-0.84%) |
Nov 15, 2013 | 43.29 | 43.59 | 43.19 | 43.58 | 2,230,555 | +0.18(+0.42%) |
Nov 14, 2013 | 43.02 | 43.42 | 42.87 | 43.40 | 2,149,813 | +0.41(+0.96%) |
Nov 13, 2013 | 42.37 | 42.98 | 42.33 | 42.98 | 2,628,519 | +0.45(+1.07%) |
Nov 12, 2013 | 42.97 | 43.05 | 42.41 | 42.53 | 2,516,765 | -0.62(-1.44%) |
Nov 11, 2013 | 43.08 | 43.23 | 42.90 | 43.15 | 1,852,769 | +0.03(+0.07%) |
Nov 08, 2013 | 42.21 | 43.15 | 42.19 | 43.12 | 2,965,476 | +0.94(+2.23%) |
Nov 07, 2013 | 42.77 | 42.90 | 42.17 | 42.18 | 2,803,367 | -0.54(-1.27%) |
Nov 06, 2013 | 42.40 | 42.74 | 42.30 | 42.72 | 2,153,674 | +0.50(+1.19%) |
Nov 05, 2013 | 42.27 | 42.46 | 42.05 | 42.22 | 1,995,514 | -0.15(-0.36%) |
Nov 04, 2013 | 42.62 | 42.76 | 42.31 | 42.37 | 2,248,006 | -0.08(-0.19%) |