Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.77 | 41.40 | 40.57 | 41.05 | 11,003,281 | -0.36(-0.87%) |
Jan 30, 2014 | 40.86 | 41.62 | 40.59 | 41.41 | 11,233,439 | +1.04(+2.57%) |
Jan 29, 2014 | 40.17 | 40.67 | 39.87 | 40.37 | 12,143,984 | -0.11(-0.27%) |
Jan 28, 2014 | 40.76 | 40.82 | 40.16 | 40.48 | 9,364,189 | -0.13(-0.33%) |
Jan 27, 2014 | 40.80 | 41.02 | 40.18 | 40.62 | 10,982,621 | -0.10(-0.25%) |
Jan 24, 2014 | 41.41 | 41.41 | 40.57 | 40.72 | 14,868,752 | -1.26(-2.99%) |
Jan 23, 2014 | 42.39 | 42.70 | 41.76 | 41.97 | 10,634,476 | -0.36(-0.85%) |
Jan 22, 2014 | 42.01 | 42.58 | 41.65 | 42.33 | 11,267,887 | +0.64(+1.53%) |
Jan 21, 2014 | 42.88 | 43.14 | 41.09 | 41.70 | 25,010,182 | -0.74(-1.74%) |
Jan 17, 2014 | 42.95 | 42.43 | 42.43 | 42.43 | 11,479,331 | -0.20(-0.47%) |
Jan 16, 2014 | 42.31 | 42.64 | 42.13 | 42.63 | 7,965,148 | +0.22(+0.51%) |
Jan 15, 2014 | 42.22 | 42.67 | 42.05 | 42.42 | 7,530,554 | +0.20(+0.48%) |
Jan 14, 2014 | 41.68 | 42.32 | 41.68 | 42.22 | 7,158,195 | +0.69(+1.65%) |
Jan 13, 2014 | 42.27 | 42.29 | 41.44 | 41.53 | 8,097,783 | -0.79(-1.86%) |
Jan 10, 2014 | 41.48 | 42.33 | 41.40 | 42.32 | 10,555,906 | +0.76(+1.83%) |
Jan 09, 2014 | 42.02 | 42.03 | 41.21 | 41.55 | 9,469,135 | +0.09(+0.22%) |
Jan 08, 2014 | 42.02 | 42.03 | 41.13 | 41.46 | 10,907,206 | -0.59(-1.39%) |
Jan 07, 2014 | 42.45 | 42.46 | 41.78 | 42.05 | 9,248,855 | -0.10(-0.24%) |
Jan 06, 2014 | 42.56 | 42.66 | 41.78 | 42.15 | 10,055,905 | +0.16(+0.38%) |
Jan 03, 2014 | 41.90 | 42.23 | 41.83 | 41.99 | 6,355,733 | +0.10(+0.24%) |
Jan 02, 2014 | 42.27 | 42.44 | 41.57 | 41.89 | 8,848,406 | -0.62(-1.46%) |
Dec 31, 2013 | 42.26 | 42.51 | 42.51 | 42.51 | 6,435,335 | +0.29(+0.69%) |
Dec 30, 2013 | 42.80 | 42.88 | 42.17 | 42.22 | 7,762,445 | -0.57(-1.33%) |
Dec 27, 2013 | 42.90 | 43.08 | 42.72 | 42.79 | 5,235,023 | -0.11(-0.25%) |
Dec 26, 2013 | 42.63 | 43.01 | 42.61 | 42.89 | 5,460,469 | +0.44(+1.05%) |
Dec 24, 2013 | 42.12 | 42.63 | 42.09 | 42.45 | 2,911,630 | +0.32(+0.76%) |
Dec 23, 2013 | 42.69 | 42.93 | 42.13 | 42.13 | 9,363,895 | -0.20(-0.47%) |
Dec 20, 2013 | 41.52 | 42.63 | 41.46 | 42.33 | 20,264,422 | +0.94(+2.27%) |
Dec 19, 2013 | 41.76 | 41.80 | 40.80 | 41.39 | 15,474,446 | -0.41(-0.98%) |
Dec 18, 2013 | 41.10 | 41.86 | 40.88 | 41.81 | 17,997,590 | +0.47(+1.13%) |
Dec 17, 2013 | 42.15 | 42.27 | 41.12 | 41.34 | 14,268,304 | -0.65(-1.56%) |
Dec 16, 2013 | 41.65 | 42.17 | 41.56 | 41.99 | 11,055,313 | +0.62(+1.50%) |
Dec 13, 2013 | 41.30 | 41.63 | 41.05 | 41.37 | 11,225,844 | -0.17(-0.40%) |
Dec 12, 2013 | 41.13 | 41.75 | 40.92 | 41.54 | 15,822,123 | +0.50(+1.22%) |
Dec 11, 2013 | 41.51 | 41.85 | 40.89 | 41.03 | 15,623,524 | -0.37(-0.89%) |
Dec 10, 2013 | 41.51 | 41.91 | 41.16 | 41.40 | 16,184,016 | -0.40(-0.96%) |
Dec 09, 2013 | 42.47 | 42.51 | 41.65 | 41.81 | 11,645,939 | -0.54(-1.29%) |
Dec 06, 2013 | 42.77 | 42.80 | 42.17 | 42.35 | 10,246,750 | +0.07(+0.16%) |
Dec 05, 2013 | 42.29 | 42.63 | 42.06 | 42.28 | 10,994,767 | -0.12(-0.28%) |
Dec 04, 2013 | 43.24 | 43.32 | 41.85 | 42.40 | 21,100,834 | -1.05(-2.41%) |
Dec 03, 2013 | 43.35 | 43.71 | 42.85 | 43.45 | 11,044,555 | +0.01(+0.02%) |
Dec 02, 2013 | 44.12 | 44.25 | 43.19 | 43.44 | 9,174,893 | -0.56(-1.27%) |
Nov 29, 2013 | 43.96 | 44.55 | 43.46 | 44.00 | 5,192,233 | +0.22(+0.50%) |
Nov 27, 2013 | 44.20 | 44.75 | 43.56 | 43.78 | 7,736,376 | -0.63(-1.43%) |
Nov 26, 2013 | 43.94 | 44.53 | 43.69 | 44.42 | 10,500,960 | +0.40(+0.91%) |
Nov 25, 2013 | 45.41 | 45.54 | 43.93 | 44.01 | 13,533,669 | -1.50(-3.30%) |
Nov 22, 2013 | 45.55 | 45.55 | 45.00 | 45.52 | 6,846,293 | +0.25(+0.55%) |
Nov 21, 2013 | 44.79 | 45.40 | 44.62 | 45.27 | 7,832,612 | +0.52(+1.16%) |
Nov 20, 2013 | 45.38 | 45.38 | 44.52 | 44.75 | 6,788,016 | -0.15(-0.33%) |
Nov 19, 2013 | 45.18 | 45.60 | 44.74 | 44.90 | 9,550,294 | -0.48(-1.05%) |
Nov 18, 2013 | 46.76 | 46.88 | 45.15 | 45.38 | 10,992,147 | -1.59(-3.38%) |
Nov 15, 2013 | 47.16 | 47.21 | 46.60 | 46.96 | 10,479,200 | -0.02(-0.05%) |
Nov 14, 2013 | 46.46 | 47.16 | 46.17 | 46.99 | 9,637,822 | +0.60(+1.30%) |
Nov 13, 2013 | 45.26 | 46.39 | 44.87 | 46.39 | 8,210,640 | +0.90(+1.98%) |
Nov 12, 2013 | 45.90 | 46.00 | 45.27 | 45.48 | 8,931,634 | -0.70(-1.52%) |
Nov 11, 2013 | 46.18 | 46.90 | 46.09 | 46.19 | 8,817,742 | -0.02(-0.04%) |
Nov 08, 2013 | 44.96 | 46.20 | 44.91 | 46.20 | 12,019,878 | +1.19(+2.63%) |
Nov 07, 2013 | 45.79 | 46.24 | 44.50 | 45.02 | 17,469,136 | -0.42(-0.92%) |
Nov 06, 2013 | 44.59 | 45.52 | 44.03 | 45.43 | 17,209,406 | +1.06(+2.39%) |
Nov 05, 2013 | 44.86 | 44.91 | 44.14 | 44.37 | 8,671,477 | -0.76(-1.68%) |
Nov 04, 2013 | 44.54 | 45.15 | 44.27 | 45.13 | 9,175,803 | +0.68(+1.52%) |