Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.55 | 45.94 | 45.12 | 45.29 | 4,938,201 | -0.97(-2.11%) |
Jan 30, 2014 | 46.28 | 46.89 | 46.15 | 46.26 | 3,797,217 | +0.13(+0.28%) |
Jan 29, 2014 | 45.00 | 46.62 | 45.00 | 46.13 | 5,508,369 | +0.63(+1.38%) |
Jan 28, 2014 | 45.21 | 46.10 | 45.16 | 45.50 | 3,642,732 | +0.10(+0.22%) |
Jan 27, 2014 | 45.69 | 46.27 | 45.36 | 45.40 | 4,878,891 | -0.24(-0.52%) |
Jan 24, 2014 | 45.82 | 47.39 | 45.56 | 45.64 | 13,474,755 | -3.14(-6.43%) |
Jan 23, 2014 | 48.78 | 49.27 | 48.28 | 48.78 | 6,558,264 | -0.01(-0.03%) |
Jan 22, 2014 | 48.68 | 48.83 | 48.11 | 48.79 | 3,541,968 | -0.03(-0.06%) |
Jan 21, 2014 | 49.44 | 49.72 | 48.11 | 48.82 | 7,050,483 | +1.03(+2.15%) |
Jan 17, 2014 | 46.20 | 47.79 | 47.79 | 47.79 | 8,433,000 | +1.75(+3.80%) |
Jan 16, 2014 | 46.05 | 46.48 | 45.39 | 46.04 | 2,556,243 | +0.18(+0.39%) |
Jan 15, 2014 | 46.65 | 46.79 | 44.69 | 45.87 | 8,754,975 | -0.79(-1.69%) |
Jan 14, 2014 | 48.95 | 49.33 | 46.22 | 46.65 | 17,810,730 | +2.98(+6.82%) |
Jan 13, 2014 | 45.79 | 46.08 | 43.56 | 43.67 | 9,816,318 | -3.01(-6.44%) |
Jan 10, 2014 | 42.94 | 47.18 | 42.81 | 46.68 | 13,468,221 | +3.71(+8.63%) |
Jan 09, 2014 | 42.32 | 43.32 | 42.19 | 42.98 | 5,028,993 | +0.70(+1.66%) |
Jan 08, 2014 | 41.60 | 42.29 | 41.56 | 42.27 | 4,490,280 | +0.74(+1.79%) |
Jan 07, 2014 | 41.27 | 41.88 | 41.19 | 41.53 | 3,491,190 | +0.31(+0.76%) |
Jan 06, 2014 | 41.44 | 41.92 | 41.11 | 41.22 | 3,551,040 | -0.28(-0.67%) |
Jan 03, 2014 | 42.26 | 42.52 | 41.42 | 41.50 | 3,104,649 | -0.73(-1.72%) |
Jan 02, 2014 | 42.63 | 42.63 | 42.03 | 42.22 | 4,147,443 | -0.45(-1.06%) |
Dec 31, 2013 | 42.47 | 42.68 | 42.68 | 42.68 | 3,182,400 | +0.11(+0.26%) |
Dec 30, 2013 | 42.22 | 42.62 | 41.99 | 42.56 | 2,926,098 | +0.34(+0.81%) |
Dec 27, 2013 | 41.58 | 42.62 | 41.50 | 42.22 | 3,785,166 | +0.58(+1.39%) |
Dec 26, 2013 | 41.37 | 41.75 | 41.11 | 41.64 | 3,574,575 | +0.42(+1.03%) |
Dec 24, 2013 | 41.25 | 41.61 | 41.02 | 41.22 | 1,670,670 | -0.03(-0.07%) |
Dec 23, 2013 | 40.56 | 41.45 | 40.40 | 41.25 | 4,303,242 | +0.76(+1.88%) |
Dec 20, 2013 | 39.91 | 40.55 | 39.67 | 40.48 | 9,492,399 | +0.58(+1.46%) |
Dec 19, 2013 | 39.93 | 40.17 | 39.47 | 39.90 | 3,689,019 | -0.24(-0.59%) |
Dec 18, 2013 | 39.52 | 40.31 | 39.39 | 40.14 | 4,972,104 | +0.59(+1.49%) |
Dec 17, 2013 | 40.44 | 40.44 | 39.02 | 39.55 | 6,750,513 | -0.71(-1.75%) |
Dec 16, 2013 | 40.55 | 41.07 | 40.22 | 40.25 | 4,600,926 | -0.07(-0.18%) |
Dec 13, 2013 | 40.70 | 41.23 | 40.28 | 40.33 | 3,812,292 | -0.60(-1.46%) |
Dec 12, 2013 | 40.60 | 41.21 | 40.56 | 40.92 | 4,347,270 | +0.19(+0.46%) |
Dec 11, 2013 | 42.07 | 42.07 | 40.52 | 40.74 | 5,124,996 | -1.43(-3.40%) |
Dec 10, 2013 | 41.78 | 42.39 | 41.68 | 42.17 | 2,874,384 | +0.33(+0.78%) |
Dec 09, 2013 | 41.89 | 41.95 | 41.39 | 41.84 | 3,242,970 | -0.09(-0.21%) |
Dec 06, 2013 | 42.30 | 42.40 | 41.52 | 41.93 | 0 | +1.06(+2.59%) |
Dec 05, 2013 | 41.21 | 41.33 | 40.59 | 40.87 | 0 | -0.32(-0.77%) |
Dec 04, 2013 | 40.83 | 41.39 | 40.25 | 41.19 | 0 | -0.24(-0.57%) |
Dec 03, 2013 | 41.55 | 41.72 | 41.35 | 41.42 | 0 | -0.30(-0.71%) |
Dec 02, 2013 | 42.02 | 42.06 | 41.60 | 41.72 | 0 | -0.16(-0.38%) |
Nov 29, 2013 | 42.05 | 42.11 | 41.59 | 41.88 | 0 | -0.12(-0.29%) |
Nov 27, 2013 | 41.83 | 42.07 | 41.57 | 42.00 | 0 | +0.39(+0.93%) |
Nov 26, 2013 | 42.39 | 42.64 | 41.48 | 41.61 | 0 | -1.11(-2.60%) |
Nov 25, 2013 | 43.21 | 43.37 | 42.57 | 42.72 | 0 | -0.58(-1.34%) |
Nov 22, 2013 | 43.23 | 43.54 | 43.00 | 43.30 | 0 | -0.09(-0.21%) |
Nov 21, 2013 | 43.81 | 43.90 | 43.14 | 43.39 | 1,923,921 | -0.44(-1.01%) |
Nov 20, 2013 | 43.96 | 44.22 | 43.67 | 43.83 | 1,253,997 | -0.01(-0.02%) |
Nov 19, 2013 | 43.71 | 44.26 | 43.47 | 43.84 | 1,286,154 | +0.18(+0.41%) |
Nov 18, 2013 | 43.83 | 44.31 | 43.32 | 43.66 | 2,664,072 | -0.16(-0.37%) |
Nov 15, 2013 | 43.72 | 44.09 | 43.07 | 43.83 | 0 | -0.31(-0.71%) |
Nov 14, 2013 | 44.11 | 44.22 | 43.90 | 44.14 | 1,274,481 | +0.14(+0.31%) |
Nov 12, 2013 | 43.56 | 44.28 | 43.50 | 44.00 | 0 | +0.07(+0.17%) |
Nov 11, 2013 | 43.43 | 44.22 | 43.07 | 43.93 | 4,911,822 | +0.62(+1.42%) |
Nov 08, 2013 | 42.07 | 43.41 | 41.90 | 43.31 | 0 | +1.14(+2.70%) |
Nov 07, 2013 | 42.21 | 42.24 | 41.76 | 42.18 | 2,788,956 | +0.27(+0.64%) |
Nov 06, 2013 | 41.78 | 42.03 | 41.57 | 41.91 | 0 | +0.25(+0.61%) |
Nov 05, 2013 | 42.27 | 42.43 | 41.64 | 41.65 | 3,624,165 | -0.82(-1.92%) |
Nov 04, 2013 | 41.43 | 42.74 | 41.36 | 42.47 | 4,918,887 | +1.13(+2.74%) |