Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.50 | 46.89 | 46.16 | 46.46 | 1,633,130 | -0.69(-1.47%) |
Jan 30, 2014 | 47.13 | 47.32 | 46.61 | 47.15 | 1,234,046 | +0.32(+0.69%) |
Jan 29, 2014 | 46.54 | 47.19 | 46.47 | 46.83 | 2,023,943 | -0.05(-0.10%) |
Jan 28, 2014 | 46.59 | 47.12 | 46.54 | 46.87 | 1,865,064 | +0.16(+0.35%) |
Jan 27, 2014 | 47.25 | 47.44 | 46.68 | 46.71 | 1,860,802 | -0.45(-0.95%) |
Jan 24, 2014 | 47.18 | 47.97 | 47.13 | 47.16 | 2,562,697 | -1.13(-2.35%) |
Jan 23, 2014 | 48.42 | 48.56 | 47.64 | 48.29 | 2,571,212 | -0.01(-0.02%) |
Jan 22, 2014 | 47.66 | 48.60 | 46.87 | 48.30 | 5,444,814 | +1.54(+3.30%) |
Jan 21, 2014 | 47.18 | 47.52 | 46.60 | 46.76 | 1,976,620 | -0.08(-0.16%) |
Jan 17, 2014 | 47.21 | 46.84 | 46.84 | 46.84 | 2,033,762 | -0.26(-0.56%) |
Jan 16, 2014 | 47.09 | 47.33 | 46.85 | 47.10 | 1,399,937 | -0.12(-0.25%) |
Jan 15, 2014 | 46.75 | 47.36 | 46.91 | 47.21 | 1,724,031 | +0.46(+0.99%) |
Jan 14, 2014 | 46.79 | 46.98 | 46.61 | 46.75 | 1,450,245 | +0.13(+0.28%) |
Jan 13, 2014 | 47.09 | 47.24 | 46.49 | 46.62 | 1,320,641 | -0.53(-1.13%) |
Jan 10, 2014 | 47.11 | 47.44 | 46.94 | 47.15 | 1,117,419 | -0.29(-0.60%) |
Jan 09, 2014 | 47.95 | 48.12 | 47.28 | 47.44 | 1,178,803 | -0.41(-0.85%) |
Jan 08, 2014 | 47.50 | 47.94 | 47.25 | 47.85 | 3,005,776 | +0.25(+0.52%) |
Jan 07, 2014 | 47.14 | 47.76 | 46.88 | 47.60 | 1,498,091 | +0.60(+1.28%) |
Jan 06, 2014 | 47.42 | 47.67 | 46.74 | 47.00 | 1,968,216 | -0.29(-0.62%) |
Jan 03, 2014 | 47.21 | 47.52 | 47.05 | 47.29 | 1,131,709 | +0.32(+0.67%) |
Jan 02, 2014 | 47.65 | 47.79 | 46.80 | 46.98 | 1,309,648 | -0.77(-1.62%) |
Dec 31, 2013 | 47.60 | 47.75 | 47.75 | 47.75 | 919,017 | +0.13(+0.28%) |
Dec 30, 2013 | 47.50 | 47.69 | 47.48 | 47.62 | 1,105,371 | +0.21(+0.44%) |
Dec 27, 2013 | 47.52 | 47.58 | 47.20 | 47.41 | 979,600 | -0.20(-0.42%) |
Dec 26, 2013 | 47.51 | 47.69 | 47.27 | 47.61 | 891,939 | +0.32(+0.67%) |
Dec 24, 2013 | 47.14 | 47.37 | 46.95 | 47.29 | 588,968 | +0.01(+0.02%) |
Dec 23, 2013 | 46.74 | 47.35 | 46.73 | 47.28 | 1,874,797 | +0.37(+0.79%) |
Dec 20, 2013 | 46.01 | 47.01 | 45.86 | 46.91 | 5,049,622 | +1.18(+2.58%) |
Dec 19, 2013 | 45.72 | 45.85 | 45.29 | 45.73 | 1,567,446 | -0.07(-0.15%) |
Dec 18, 2013 | 44.34 | 45.83 | 44.21 | 45.80 | 2,192,035 | +1.44(+3.25%) |
Dec 17, 2013 | 44.52 | 44.73 | 44.12 | 44.36 | 1,328,092 | -0.25(-0.55%) |
Dec 16, 2013 | 44.71 | 45.05 | 44.50 | 44.61 | 1,985,403 | +0.19(+0.42%) |
Dec 13, 2013 | 44.96 | 44.96 | 44.08 | 44.42 | 2,095,746 | +0.34(+0.77%) |
Dec 12, 2013 | 44.20 | 44.40 | 43.71 | 44.08 | 1,653,850 | -0.02(-0.05%) |
Dec 11, 2013 | 44.84 | 44.95 | 44.09 | 44.11 | 2,198,900 | -0.85(-1.89%) |
Dec 10, 2013 | 45.20 | 45.59 | 44.92 | 44.95 | 1,427,482 | -0.52(-1.15%) |
Dec 09, 2013 | 45.52 | 45.69 | 45.32 | 45.48 | 1,150,840 | +0.15(+0.34%) |
Dec 06, 2013 | 45.05 | 45.46 | 44.99 | 45.32 | 0 | +0.77(+1.73%) |
Dec 05, 2013 | 44.55 | 44.85 | 44.51 | 44.55 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.58 | 45.13 | 44.31 | 44.65 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.77 | 45.14 | 44.49 | 44.78 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 45.21 | 45.68 | 44.88 | 45.05 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 45.27 | 45.58 | 45.04 | 45.27 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 45.05 | 45.28 | 44.85 | 45.23 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.94 | 45.27 | 44.86 | 45.01 | 1,415,807 | +0.05(+0.12%) |
Nov 25, 2013 | 44.58 | 45.08 | 44.35 | 44.96 | 1,256,787 | +0.38(+0.84%) |
Nov 22, 2013 | 44.58 | 44.58 | 44.18 | 44.58 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 44.20 | 44.54 | 44.05 | 44.46 | 940,069 | +0.41(+0.94%) |
Nov 20, 2013 | 43.89 | 44.39 | 43.84 | 44.05 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.58 | 44.07 | 43.30 | 43.92 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.87 | 44.12 | 43.66 | 43.73 | 1,116,541 | -0.12(-0.28%) |
Nov 15, 2013 | 43.92 | 44.28 | 43.61 | 43.86 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 44.15 | 44.46 | 43.84 | 43.89 | 1,795,538 | -0.34(-0.76%) |
Nov 13, 2013 | 43.30 | 44.33 | 43.30 | 44.23 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.44 | 44.58 | 44.07 | 44.28 | 918,155 | -0.31(-0.69%) |
Nov 11, 2013 | 44.94 | 44.94 | 44.44 | 44.58 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 43.07 | 44.83 | 43.00 | 44.81 | 0 | +1.67(+3.86%) |
Nov 07, 2013 | 44.08 | 44.24 | 43.13 | 43.15 | 1,214,631 | -0.73(-1.66%) |
Nov 06, 2013 | 44.15 | 44.15 | 43.65 | 43.88 | 982,254 | +0.03(+0.07%) |
Nov 05, 2013 | 43.46 | 43.88 | 43.13 | 43.85 | 1,352,735 | +0.38(+0.86%) |
Nov 04, 2013 | 43.24 | 43.55 | 43.16 | 43.47 | 1,314,739 | +0.05(+0.12%) |