Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.34 | 46.62 | 45.85 | 45.95 | 1,153,066 | -0.91(-1.93%) |
Jan 30, 2014 | 46.59 | 47.35 | 46.13 | 46.85 | 1,360,980 | +0.66(+1.44%) |
Jan 29, 2014 | 46.27 | 46.69 | 45.98 | 46.19 | 1,283,154 | -0.34(-0.74%) |
Jan 28, 2014 | 46.55 | 47.24 | 46.37 | 46.53 | 1,175,916 | +0.26(+0.55%) |
Jan 27, 2014 | 47.00 | 47.47 | 45.77 | 46.27 | 1,231,650 | -0.73(-1.55%) |
Jan 24, 2014 | 47.44 | 47.59 | 46.72 | 47.01 | 1,285,620 | -0.76(-1.59%) |
Jan 23, 2014 | 47.25 | 47.84 | 46.76 | 47.77 | 1,538,832 | +0.47(+0.98%) |
Jan 22, 2014 | 47.87 | 48.29 | 46.98 | 47.30 | 1,485,832 | -0.57(-1.19%) |
Jan 21, 2014 | 49.07 | 49.41 | 47.64 | 47.87 | 2,075,218 | -0.92(-1.89%) |
Jan 17, 2014 | 48.48 | 48.79 | 48.79 | 48.79 | 1,606,400 | +0.16(+0.32%) |
Jan 16, 2014 | 48.60 | 48.79 | 48.12 | 48.63 | 1,375,440 | -0.27(-0.55%) |
Jan 15, 2014 | 48.45 | 49.03 | 48.16 | 48.91 | 1,637,054 | +0.46(+0.95%) |
Jan 14, 2014 | 46.13 | 48.47 | 46.13 | 48.45 | 1,873,250 | +2.69(+5.88%) |
Jan 13, 2014 | 45.10 | 46.89 | 45.10 | 45.76 | 1,265,948 | +0.70(+1.54%) |
Jan 10, 2014 | 45.15 | 45.53 | 44.75 | 45.06 | 646,684 | -0.02(-0.03%) |
Jan 09, 2014 | 45.15 | 45.66 | 44.68 | 45.08 | 744,422 | -0.02(-0.04%) |
Jan 08, 2014 | 45.52 | 45.95 | 44.68 | 45.09 | 1,165,542 | -0.27(-0.60%) |
Jan 07, 2014 | 44.84 | 45.66 | 44.77 | 45.37 | 1,230,026 | +0.49(+1.09%) |
Jan 06, 2014 | 45.48 | 45.70 | 44.84 | 44.88 | 1,059,212 | -0.47(-1.03%) |
Jan 03, 2014 | 44.88 | 45.48 | 44.85 | 45.34 | 1,202,740 | +0.49(+1.09%) |
Jan 02, 2014 | 45.32 | 45.32 | 44.46 | 44.85 | 1,070,800 | -0.54(-1.19%) |
Dec 31, 2013 | 44.84 | 45.39 | 45.39 | 45.39 | 2,494,000 | +0.56(+1.25%) |
Dec 30, 2013 | 44.91 | 45.17 | 44.42 | 44.83 | 888,014 | +0.02(+0.03%) |
Dec 27, 2013 | 45.13 | 45.22 | 44.73 | 44.81 | 572,524 | -0.14(-0.30%) |
Dec 26, 2013 | 44.89 | 45.30 | 44.51 | 44.95 | 1,007,438 | +0.37(+0.82%) |
Dec 24, 2013 | 44.57 | 44.91 | 44.50 | 44.59 | 798,942 | -0.07(-0.17%) |
Dec 23, 2013 | 43.93 | 44.70 | 43.68 | 44.66 | 12,068,734 | +0.99(+2.26%) |
Dec 20, 2013 | 43.09 | 44.27 | 42.76 | 43.67 | 2,202,780 | +1.11(+2.60%) |
Dec 19, 2013 | 42.01 | 42.73 | 41.77 | 42.56 | 1,133,764 | +0.63(+1.50%) |
Dec 18, 2013 | 41.77 | 42.28 | 40.92 | 41.94 | 825,818 | +0.13(+0.30%) |
Dec 17, 2013 | 41.41 | 42.27 | 41.30 | 41.81 | 969,172 | +0.38(+0.93%) |
Dec 16, 2013 | 41.49 | 41.71 | 40.96 | 41.42 | 563,858 | +0.46(+1.14%) |
Dec 13, 2013 | 40.40 | 41.03 | 40.31 | 40.96 | 755,042 | +0.63(+1.56%) |
Dec 12, 2013 | 40.91 | 40.92 | 40.08 | 40.33 | 567,938 | -0.62(-1.51%) |
Dec 11, 2013 | 41.27 | 41.29 | 40.70 | 40.95 | 502,832 | -0.36(-0.87%) |
Dec 10, 2013 | 41.89 | 42.00 | 41.09 | 41.31 | 555,798 | -0.75(-1.78%) |
Dec 09, 2013 | 41.86 | 42.45 | 41.67 | 42.06 | 752,934 | +0.43(+1.02%) |
Dec 06, 2013 | 41.51 | 42.01 | 41.28 | 41.63 | 0 | +0.21(+0.51%) |
Dec 05, 2013 | 41.27 | 41.50 | 41.04 | 41.42 | 0 | +0.15(+0.38%) |
Dec 04, 2013 | 40.60 | 41.49 | 40.25 | 41.27 | 0 | +0.62(+1.51%) |
Dec 03, 2013 | 41.00 | 41.23 | 40.41 | 40.66 | 0 | -0.38(-0.91%) |
Dec 02, 2013 | 41.38 | 41.49 | 41.01 | 41.03 | 546,834 | -0.31(-0.76%) |
Nov 29, 2013 | 41.70 | 41.98 | 41.26 | 41.34 | 0 | -0.11(-0.25%) |
Nov 27, 2013 | 41.59 | 41.71 | 41.26 | 41.45 | 0 | +0.23(+0.55%) |
Nov 26, 2013 | 40.53 | 41.67 | 40.38 | 41.23 | 0 | +1.30(+3.26%) |
Nov 25, 2013 | 41.85 | 41.85 | 39.80 | 39.92 | 1,797,268 | -1.91(-4.57%) |
Nov 22, 2013 | 41.84 | 42.13 | 41.56 | 41.84 | 0 | +0.08(+0.19%) |
Nov 21, 2013 | 41.16 | 41.91 | 41.08 | 41.76 | 397,672 | +0.59(+1.43%) |
Nov 20, 2013 | 41.75 | 42.00 | 41.01 | 41.16 | 0 | -0.54(-1.28%) |
Nov 19, 2013 | 42.02 | 42.15 | 41.41 | 41.70 | 502,236 | -0.43(-1.02%) |
Nov 18, 2013 | 42.27 | 42.56 | 41.88 | 42.13 | 0 | -0.12(-0.30%) |
Nov 15, 2013 | 42.40 | 42.49 | 41.82 | 42.26 | 0 | -0.15(-0.35%) |
Nov 14, 2013 | 42.67 | 42.67 | 42.05 | 42.41 | 1,448,866 | -0.09(-0.22%) |
Nov 13, 2013 | 41.60 | 42.50 | 41.18 | 42.50 | 0 | +0.80(+1.91%) |
Nov 12, 2013 | 41.66 | 41.85 | 41.33 | 41.70 | 0 | -0.19(-0.44%) |
Nov 11, 2013 | 41.95 | 42.25 | 41.74 | 41.89 | 0 | +0.04(+0.10%) |
Nov 08, 2013 | 41.41 | 42.48 | 41.35 | 41.85 | 0 | +0.43(+1.04%) |
Nov 07, 2013 | 43.12 | 43.36 | 41.34 | 41.42 | 1,216,182 | -1.70(-3.95%) |
Nov 06, 2013 | 42.52 | 44.18 | 41.79 | 43.12 | 1,846,618 | +1.44(+3.45%) |
Nov 05, 2013 | 41.48 | 41.76 | 41.11 | 41.69 | 1,537,290 | +0.15(+0.36%) |
Nov 04, 2013 | 41.23 | 41.76 | 41.19 | 41.53 | 1,459,638 | +0.59(+1.44%) |