Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.52 | 41.94 | 41.19 | 41.69 | 8,595,226 | -0.02(-0.05%) |
Jan 30, 2014 | 42.04 | 42.11 | 41.70 | 41.72 | 8,430,232 | -0.16(-0.39%) |
Jan 29, 2014 | 42.45 | 42.59 | 41.83 | 41.88 | 8,045,447 | -0.74(-1.73%) |
Jan 28, 2014 | 42.58 | 42.91 | 42.52 | 42.61 | 6,666,515 | +0.13(+0.31%) |
Jan 27, 2014 | 42.49 | 42.66 | 42.24 | 42.48 | 8,167,763 | -0.01(-0.02%) |
Jan 24, 2014 | 43.11 | 43.14 | 42.47 | 42.49 | 10,498,810 | -0.68(-1.59%) |
Jan 23, 2014 | 43.06 | 43.22 | 42.89 | 43.17 | 9,549,516 | -0.24(-0.56%) |
Jan 22, 2014 | 44.01 | 44.03 | 43.25 | 43.42 | 9,759,250 | -0.16(-0.37%) |
Jan 21, 2014 | 44.02 | 44.03 | 43.28 | 43.58 | 14,389,732 | -0.77(-1.73%) |
Jan 17, 2014 | 44.85 | 44.34 | 44.34 | 44.34 | 11,047,282 | -0.42(-0.94%) |
Jan 16, 2014 | 45.23 | 45.31 | 44.61 | 44.76 | 7,183,383 | -0.55(-1.22%) |
Jan 15, 2014 | 45.43 | 45.47 | 45.27 | 45.32 | 5,751,333 | -0.11(-0.24%) |
Jan 14, 2014 | 45.28 | 45.46 | 45.12 | 45.43 | 7,498,306 | +0.15(+0.34%) |
Jan 13, 2014 | 45.73 | 45.81 | 45.26 | 45.27 | 10,910,148 | -0.82(-1.79%) |
Jan 10, 2014 | 46.29 | 46.84 | 45.76 | 46.10 | 17,615,054 | -0.53(-1.14%) |
Jan 09, 2014 | 46.29 | 46.81 | 46.21 | 46.63 | 9,868,707 | +0.48(+1.04%) |
Jan 08, 2014 | 46.24 | 46.24 | 45.95 | 46.15 | 7,514,132 | -0.16(-0.35%) |
Jan 07, 2014 | 46.40 | 46.59 | 46.08 | 46.31 | 7,333,463 | -0.11(-0.24%) |
Jan 06, 2014 | 46.88 | 46.88 | 46.13 | 46.42 | 6,255,573 | -0.32(-0.68%) |
Jan 03, 2014 | 46.83 | 47.03 | 46.67 | 46.74 | 6,234,573 | +0.23(+0.49%) |
Jan 02, 2014 | 46.77 | 47.24 | 46.48 | 46.51 | 10,056,170 | -0.07(-0.14%) |
Dec 31, 2013 | 46.06 | 46.57 | 46.57 | 46.57 | 9,215,102 | +0.59(+1.28%) |
Dec 30, 2013 | 45.97 | 46.01 | 45.57 | 45.99 | 4,969,994 | +0.24(+0.51%) |
Dec 27, 2013 | 46.22 | 46.22 | 45.63 | 45.75 | 4,430,063 | -0.24(-0.53%) |
Dec 26, 2013 | 45.45 | 46.07 | 45.45 | 45.99 | 5,394,440 | +0.57(+1.25%) |
Dec 24, 2013 | 45.34 | 45.46 | 45.09 | 45.43 | 4,559,439 | -0.13(-0.27%) |
Dec 23, 2013 | 45.64 | 45.75 | 45.30 | 45.55 | 7,770,272 | -0.45(-0.98%) |
Dec 20, 2013 | 45.73 | 46.13 | 45.65 | 46.00 | 9,331,563 | +0.25(+0.55%) |
Dec 19, 2013 | 45.82 | 46.29 | 45.62 | 45.75 | 10,733,962 | -1.03(-2.20%) |
Dec 18, 2013 | 46.01 | 46.81 | 45.96 | 46.78 | 11,259,992 | +1.40(+3.08%) |
Dec 17, 2013 | 45.70 | 45.75 | 45.23 | 45.38 | 7,214,601 | -0.38(-0.84%) |
Dec 16, 2013 | 45.95 | 46.01 | 45.44 | 45.76 | 6,477,980 | -0.14(-0.30%) |
Dec 13, 2013 | 46.54 | 46.55 | 45.85 | 45.90 | 6,454,185 | -0.39(-0.84%) |
Dec 12, 2013 | 46.38 | 46.55 | 46.19 | 46.29 | 5,455,249 | -0.03(-0.06%) |
Dec 11, 2013 | 46.61 | 46.73 | 46.27 | 46.32 | 4,123,104 | -0.17(-0.36%) |
Dec 10, 2013 | 46.57 | 46.71 | 46.35 | 46.49 | 5,473,108 | -0.06(-0.13%) |
Dec 09, 2013 | 46.63 | 46.97 | 46.50 | 46.55 | 7,944,504 | -0.10(-0.22%) |
Dec 06, 2013 | 46.36 | 46.80 | 46.31 | 46.66 | 8,669,259 | +0.55(+1.20%) |
Dec 05, 2013 | 46.41 | 46.93 | 46.08 | 46.10 | 11,366,065 | -0.50(-1.07%) |
Dec 04, 2013 | 45.97 | 46.80 | 45.79 | 46.60 | 12,827,139 | +0.36(+0.78%) |
Dec 03, 2013 | 45.89 | 46.51 | 45.88 | 46.24 | 14,108,041 | +0.07(+0.14%) |
Dec 02, 2013 | 47.10 | 47.10 | 46.08 | 46.18 | 9,733,777 | -0.88(-1.88%) |
Nov 29, 2013 | 47.82 | 47.84 | 46.91 | 47.06 | 4,550,866 | -0.35(-0.75%) |
Nov 27, 2013 | 47.10 | 47.69 | 47.02 | 47.41 | 6,476,104 | +0.40(+0.85%) |
Nov 26, 2013 | 46.99 | 47.42 | 46.96 | 47.02 | 7,967,296 | +0.08(+0.17%) |
Nov 25, 2013 | 46.89 | 47.07 | 46.81 | 46.93 | 6,810,885 | +0.04(+0.09%) |
Nov 22, 2013 | 46.82 | 47.18 | 46.61 | 46.89 | 11,065,469 | -0.36(-0.76%) |
Nov 21, 2013 | 47.36 | 47.79 | 46.74 | 47.25 | 22,252,754 | -1.69(-3.46%) |
Nov 20, 2013 | 49.20 | 49.50 | 48.75 | 48.94 | 6,466,881 | -0.10(-0.21%) |
Nov 19, 2013 | 48.89 | 49.27 | 48.83 | 49.05 | 4,561,542 | +0.13(+0.27%) |
Nov 18, 2013 | 49.11 | 49.17 | 48.74 | 48.91 | 4,723,756 | -0.01(-0.02%) |
Nov 15, 2013 | 48.78 | 49.05 | 48.58 | 48.92 | 4,844,001 | +0.16(+0.33%) |
Nov 14, 2013 | 48.64 | 48.85 | 48.44 | 48.76 | 6,328,371 | -0.15(-0.30%) |
Nov 13, 2013 | 47.85 | 48.97 | 47.82 | 48.91 | 7,763,069 | +1.05(+2.19%) |
Nov 12, 2013 | 48.03 | 48.34 | 47.77 | 47.86 | 4,350,170 | -0.18(-0.38%) |
Nov 11, 2013 | 47.62 | 48.16 | 47.61 | 48.04 | 3,568,999 | +0.42(+0.89%) |
Nov 08, 2013 | 47.36 | 47.64 | 47.20 | 47.62 | 5,082,113 | +0.21(+0.45%) |
Nov 07, 2013 | 48.19 | 48.26 | 47.40 | 47.41 | 7,047,197 | -0.64(-1.34%) |
Nov 06, 2013 | 47.58 | 48.33 | 47.38 | 48.05 | 6,138,404 | +0.78(+1.66%) |
Nov 05, 2013 | 47.61 | 47.72 | 47.25 | 47.27 | 6,976,451 | -0.43(-0.90%) |
Nov 04, 2013 | 47.52 | 47.80 | 47.41 | 47.70 | 5,959,456 | +0.44(+0.93%) |