Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.08 | 46.47 | 45.74 | 46.04 | 1,648,066 | -0.69(-1.47%) |
Jan 30, 2014 | 46.70 | 46.89 | 46.19 | 46.73 | 1,245,332 | +0.32(+0.69%) |
Jan 29, 2014 | 46.11 | 46.76 | 46.05 | 46.40 | 2,042,453 | -0.05(-0.10%) |
Jan 28, 2014 | 46.17 | 46.69 | 46.11 | 46.45 | 1,882,120 | +0.16(+0.35%) |
Jan 27, 2014 | 46.82 | 47.01 | 46.26 | 46.29 | 1,877,819 | -0.44(-0.95%) |
Jan 24, 2014 | 46.76 | 47.54 | 46.70 | 46.73 | 2,586,134 | -1.12(-2.35%) |
Jan 23, 2014 | 47.98 | 48.12 | 47.21 | 47.86 | 2,594,727 | -0.01(-0.02%) |
Jan 22, 2014 | 47.23 | 48.16 | 46.45 | 47.86 | 5,494,608 | +1.53(+3.30%) |
Jan 21, 2014 | 46.76 | 47.08 | 46.17 | 46.34 | 1,994,696 | -0.08(-0.16%) |
Jan 17, 2014 | 46.78 | 46.41 | 46.41 | 46.41 | 2,052,361 | -0.26(-0.56%) |
Jan 16, 2014 | 46.66 | 46.90 | 46.43 | 46.67 | 1,412,740 | -0.11(-0.25%) |
Jan 15, 2014 | 46.33 | 46.93 | 46.49 | 46.79 | 1,739,798 | +0.46(+0.99%) |
Jan 14, 2014 | 46.37 | 46.56 | 46.19 | 46.33 | 1,463,508 | +0.13(+0.28%) |
Jan 13, 2014 | 46.66 | 46.81 | 46.06 | 46.20 | 1,332,719 | -0.53(-1.13%) |
Jan 10, 2014 | 46.68 | 47.01 | 46.52 | 46.73 | 1,127,638 | -0.28(-0.60%) |
Jan 09, 2014 | 47.52 | 47.69 | 46.86 | 47.01 | 1,189,583 | -0.41(-0.85%) |
Jan 08, 2014 | 47.07 | 47.51 | 46.82 | 47.41 | 3,033,265 | +0.24(+0.52%) |
Jan 07, 2014 | 46.72 | 47.33 | 46.46 | 47.17 | 1,511,791 | +0.60(+1.28%) |
Jan 06, 2014 | 46.99 | 47.24 | 46.31 | 46.57 | 1,986,216 | -0.29(-0.62%) |
Jan 03, 2014 | 46.79 | 47.09 | 46.62 | 46.86 | 1,142,059 | +0.31(+0.67%) |
Jan 02, 2014 | 47.21 | 47.36 | 46.38 | 46.55 | 1,321,625 | -0.76(-1.62%) |
Dec 31, 2013 | 47.17 | 47.31 | 47.31 | 47.31 | 927,421 | +0.13(+0.28%) |
Dec 30, 2013 | 47.07 | 47.25 | 47.05 | 47.18 | 1,115,480 | +0.21(+0.44%) |
Dec 27, 2013 | 47.09 | 47.15 | 46.77 | 46.98 | 988,559 | -0.20(-0.42%) |
Dec 26, 2013 | 47.08 | 47.26 | 46.84 | 47.18 | 900,096 | +0.31(+0.67%) |
Dec 24, 2013 | 46.72 | 46.94 | 46.53 | 46.86 | 594,354 | +0.01(+0.02%) |
Dec 23, 2013 | 46.32 | 46.92 | 46.30 | 46.86 | 1,891,942 | +0.37(+0.79%) |
Dec 20, 2013 | 45.59 | 46.58 | 45.45 | 46.49 | 5,095,802 | +1.17(+2.58%) |
Dec 19, 2013 | 45.30 | 45.43 | 44.88 | 45.32 | 1,581,781 | -0.07(-0.15%) |
Dec 18, 2013 | 43.94 | 45.41 | 43.80 | 45.39 | 2,212,082 | +1.43(+3.25%) |
Dec 17, 2013 | 44.12 | 44.32 | 43.72 | 43.96 | 1,340,238 | -0.24(-0.55%) |
Dec 16, 2013 | 44.31 | 44.64 | 44.10 | 44.20 | 2,003,560 | +0.18(+0.42%) |
Dec 13, 2013 | 44.55 | 44.55 | 43.68 | 44.02 | 2,114,912 | +0.34(+0.77%) |
Dec 12, 2013 | 43.80 | 44.00 | 43.32 | 43.68 | 1,668,975 | -0.02(-0.05%) |
Dec 11, 2013 | 44.43 | 44.54 | 43.69 | 43.71 | 2,219,010 | -0.84(-1.89%) |
Dec 10, 2013 | 44.79 | 45.18 | 44.52 | 44.55 | 1,440,537 | -0.52(-1.15%) |
Dec 09, 2013 | 45.10 | 45.27 | 44.91 | 45.07 | 1,161,364 | +0.15(+0.34%) |
Dec 06, 2013 | 44.65 | 45.04 | 44.58 | 44.91 | 0 | +0.76(+1.73%) |
Dec 05, 2013 | 44.14 | 44.44 | 44.10 | 44.15 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.18 | 44.72 | 43.91 | 44.24 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.36 | 44.74 | 44.09 | 44.37 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 44.80 | 45.27 | 44.47 | 44.64 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 44.86 | 45.17 | 44.63 | 44.86 | 0 | +0.04(+0.09%) |
Nov 27, 2013 | 44.64 | 44.87 | 44.44 | 44.82 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.53 | 44.86 | 44.45 | 44.61 | 1,428,755 | +0.05(+0.12%) |
Nov 25, 2013 | 44.17 | 44.67 | 43.94 | 44.55 | 1,268,280 | +0.37(+0.84%) |
Nov 22, 2013 | 44.17 | 44.18 | 43.78 | 44.18 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 43.80 | 44.13 | 43.65 | 44.06 | 948,666 | +0.41(+0.94%) |
Nov 20, 2013 | 43.49 | 43.98 | 43.44 | 43.65 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.18 | 43.67 | 42.90 | 43.53 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.47 | 43.72 | 43.26 | 43.34 | 1,126,752 | -0.12(-0.28%) |
Nov 15, 2013 | 43.52 | 43.88 | 43.21 | 43.46 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 43.75 | 44.06 | 43.45 | 43.50 | 1,811,959 | -0.33(-0.76%) |
Nov 13, 2013 | 42.91 | 43.93 | 42.91 | 43.83 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.04 | 44.18 | 43.67 | 43.88 | 926,552 | -0.30(-0.69%) |
Nov 11, 2013 | 44.53 | 44.53 | 44.04 | 44.18 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 42.67 | 44.42 | 42.61 | 44.41 | 0 | +1.65(+3.86%) |
Nov 07, 2013 | 43.68 | 43.84 | 42.74 | 42.76 | 1,225,739 | -0.72(-1.66%) |
Nov 06, 2013 | 43.75 | 43.75 | 43.25 | 43.48 | 991,237 | +0.03(+0.07%) |
Nov 05, 2013 | 43.07 | 43.48 | 42.74 | 43.45 | 1,365,107 | +0.37(+0.86%) |
Nov 04, 2013 | 42.85 | 43.15 | 42.77 | 43.08 | 1,326,762 | +0.05(+0.12%) |