Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.76 | 41.39 | 40.57 | 41.04 | 11,005,577 | -0.36(-0.87%) |
Jan 30, 2014 | 40.85 | 41.61 | 40.58 | 41.40 | 11,235,782 | +1.04(+2.57%) |
Jan 29, 2014 | 40.16 | 40.67 | 39.86 | 40.36 | 12,146,518 | -0.11(-0.27%) |
Jan 28, 2014 | 40.75 | 40.81 | 40.15 | 40.47 | 9,366,142 | -0.13(-0.33%) |
Jan 27, 2014 | 40.79 | 41.01 | 40.17 | 40.61 | 10,984,913 | -0.10(-0.25%) |
Jan 24, 2014 | 41.40 | 41.40 | 40.56 | 40.71 | 14,871,854 | -1.26(-2.99%) |
Jan 23, 2014 | 42.38 | 42.69 | 41.75 | 41.96 | 10,636,695 | -0.36(-0.85%) |
Jan 22, 2014 | 42.00 | 42.58 | 41.65 | 42.32 | 11,270,237 | +0.64(+1.53%) |
Jan 21, 2014 | 42.87 | 43.13 | 41.08 | 41.69 | 25,015,398 | -0.74(-1.74%) |
Jan 17, 2014 | 42.94 | 42.42 | 42.42 | 42.42 | 11,481,726 | -0.20(-0.47%) |
Jan 16, 2014 | 42.30 | 42.63 | 42.12 | 42.63 | 7,966,810 | +0.22(+0.51%) |
Jan 15, 2014 | 42.21 | 42.66 | 42.04 | 42.41 | 7,532,125 | +0.20(+0.48%) |
Jan 14, 2014 | 41.67 | 42.31 | 41.67 | 42.21 | 7,159,688 | +0.69(+1.65%) |
Jan 13, 2014 | 42.27 | 42.28 | 41.44 | 41.52 | 8,099,472 | -0.79(-1.86%) |
Jan 10, 2014 | 41.47 | 42.32 | 41.39 | 42.31 | 10,558,108 | +0.76(+1.83%) |
Jan 09, 2014 | 42.01 | 42.02 | 41.20 | 41.55 | 9,471,110 | +0.09(+0.22%) |
Jan 08, 2014 | 42.01 | 42.02 | 41.13 | 41.45 | 10,909,481 | -0.59(-1.39%) |
Jan 07, 2014 | 42.44 | 42.45 | 41.77 | 42.04 | 9,250,784 | -0.10(-0.24%) |
Jan 06, 2014 | 42.55 | 42.65 | 41.77 | 42.14 | 10,058,003 | +0.16(+0.38%) |
Jan 03, 2014 | 41.89 | 42.22 | 41.82 | 41.98 | 6,357,059 | +0.10(+0.24%) |
Jan 02, 2014 | 42.27 | 42.43 | 41.56 | 41.88 | 8,850,252 | -0.62(-1.46%) |
Dec 31, 2013 | 42.25 | 42.50 | 42.50 | 42.50 | 6,436,678 | +0.29(+0.69%) |
Dec 30, 2013 | 42.79 | 42.87 | 42.16 | 42.21 | 7,764,064 | -0.57(-1.33%) |
Dec 27, 2013 | 42.89 | 43.07 | 42.71 | 42.78 | 5,236,116 | -0.11(-0.25%) |
Dec 26, 2013 | 42.62 | 43.00 | 42.60 | 42.88 | 5,461,608 | +0.44(+1.05%) |
Dec 24, 2013 | 42.11 | 42.62 | 42.08 | 42.44 | 2,912,237 | +0.32(+0.76%) |
Dec 23, 2013 | 42.68 | 42.92 | 42.12 | 42.12 | 9,365,849 | -0.20(-0.47%) |
Dec 20, 2013 | 41.51 | 42.63 | 41.45 | 42.32 | 20,268,650 | +0.94(+2.27%) |
Dec 19, 2013 | 41.75 | 41.79 | 40.79 | 41.39 | 15,477,674 | -0.41(-0.98%) |
Dec 18, 2013 | 41.09 | 41.85 | 40.87 | 41.80 | 18,001,344 | +0.47(+1.13%) |
Dec 17, 2013 | 42.14 | 42.26 | 41.11 | 41.33 | 14,271,281 | -0.65(-1.56%) |
Dec 16, 2013 | 41.65 | 42.16 | 41.55 | 41.98 | 11,057,619 | +0.62(+1.50%) |
Dec 13, 2013 | 41.29 | 41.62 | 41.04 | 41.36 | 11,228,186 | -0.17(-0.40%) |
Dec 12, 2013 | 41.13 | 41.75 | 40.91 | 41.53 | 15,825,424 | +0.50(+1.22%) |
Dec 11, 2013 | 41.50 | 41.84 | 40.88 | 41.03 | 15,626,783 | -0.37(-0.89%) |
Dec 10, 2013 | 41.50 | 41.91 | 41.15 | 41.39 | 16,187,392 | -0.40(-0.96%) |
Dec 09, 2013 | 42.46 | 42.50 | 41.65 | 41.80 | 11,648,368 | -0.54(-1.29%) |
Dec 06, 2013 | 42.76 | 42.79 | 42.16 | 42.34 | 10,248,888 | +0.07(+0.16%) |
Dec 05, 2013 | 42.28 | 42.63 | 42.05 | 42.27 | 10,997,060 | -0.12(-0.28%) |
Dec 04, 2013 | 43.23 | 43.31 | 41.84 | 42.39 | 21,105,236 | -1.05(-2.41%) |
Dec 03, 2013 | 43.35 | 43.70 | 42.84 | 43.44 | 11,046,859 | +0.01(+0.02%) |
Dec 02, 2013 | 44.11 | 44.24 | 43.18 | 43.43 | 9,176,806 | -0.56(-1.27%) |
Nov 29, 2013 | 43.96 | 44.54 | 43.45 | 43.99 | 5,193,316 | +0.22(+0.50%) |
Nov 27, 2013 | 44.19 | 44.74 | 43.55 | 43.77 | 7,737,989 | -0.63(-1.43%) |
Nov 26, 2013 | 43.93 | 44.52 | 43.68 | 44.41 | 10,503,150 | +0.40(+0.91%) |
Nov 25, 2013 | 45.40 | 45.53 | 43.92 | 44.01 | 13,536,492 | -1.50(-3.30%) |
Nov 22, 2013 | 45.54 | 45.54 | 44.99 | 45.51 | 6,847,721 | +0.25(+0.55%) |
Nov 21, 2013 | 44.78 | 45.39 | 44.61 | 45.26 | 7,834,246 | +0.52(+1.16%) |
Nov 20, 2013 | 45.37 | 45.37 | 44.51 | 44.74 | 6,789,432 | -0.15(-0.33%) |
Nov 19, 2013 | 45.17 | 45.59 | 44.73 | 44.89 | 9,552,286 | -0.48(-1.05%) |
Nov 18, 2013 | 46.75 | 46.87 | 45.14 | 45.37 | 10,994,440 | -1.59(-3.38%) |
Nov 15, 2013 | 47.15 | 47.20 | 46.59 | 46.95 | 10,481,385 | -0.02(-0.05%) |
Nov 14, 2013 | 46.45 | 47.15 | 46.16 | 46.98 | 9,639,832 | +0.60(+1.30%) |
Nov 13, 2013 | 45.25 | 46.38 | 44.86 | 46.38 | 8,212,353 | +0.90(+1.98%) |
Nov 12, 2013 | 45.89 | 45.99 | 45.26 | 45.48 | 8,933,497 | -0.70(-1.52%) |
Nov 11, 2013 | 46.17 | 46.89 | 46.08 | 46.18 | 8,819,581 | -0.02(-0.04%) |
Nov 08, 2013 | 44.95 | 46.19 | 44.90 | 46.19 | 12,022,385 | +1.19(+2.63%) |
Nov 07, 2013 | 45.78 | 46.23 | 44.49 | 45.01 | 17,472,778 | -0.42(-0.92%) |
Nov 06, 2013 | 44.58 | 45.51 | 44.02 | 45.43 | 17,212,994 | +1.06(+2.39%) |
Nov 05, 2013 | 44.85 | 44.90 | 44.13 | 44.36 | 8,673,286 | -0.76(-1.68%) |
Nov 04, 2013 | 44.53 | 45.14 | 44.26 | 45.12 | 9,177,716 | +0.68(+1.52%) |