Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.07 | 46.45 | 45.72 | 46.02 | 1,648,689 | -0.69(-1.47%) |
Jan 30, 2014 | 46.68 | 46.88 | 46.17 | 46.71 | 1,245,803 | +0.32(+0.69%) |
Jan 29, 2014 | 46.10 | 46.75 | 46.04 | 46.39 | 2,043,225 | -0.05(-0.10%) |
Jan 28, 2014 | 46.15 | 46.67 | 46.10 | 46.43 | 1,882,832 | +0.16(+0.35%) |
Jan 27, 2014 | 46.80 | 46.99 | 46.24 | 46.27 | 1,878,529 | -0.44(-0.95%) |
Jan 24, 2014 | 46.74 | 47.52 | 46.68 | 46.72 | 2,587,112 | -1.12(-2.35%) |
Jan 23, 2014 | 47.96 | 48.10 | 47.19 | 47.84 | 2,595,708 | -0.01(-0.02%) |
Jan 22, 2014 | 47.21 | 48.14 | 46.43 | 47.85 | 5,496,685 | +1.53(+3.30%) |
Jan 21, 2014 | 46.74 | 47.07 | 46.16 | 46.32 | 1,995,451 | -0.08(-0.16%) |
Jan 17, 2014 | 46.76 | 46.39 | 46.39 | 46.39 | 2,053,137 | -0.26(-0.56%) |
Jan 16, 2014 | 46.65 | 46.88 | 46.41 | 46.65 | 1,413,274 | -0.11(-0.25%) |
Jan 15, 2014 | 46.31 | 46.91 | 46.47 | 46.77 | 1,740,456 | +0.46(+0.99%) |
Jan 14, 2014 | 46.35 | 46.54 | 46.17 | 46.31 | 1,464,061 | +0.13(+0.28%) |
Jan 13, 2014 | 46.65 | 46.79 | 46.05 | 46.18 | 1,333,223 | -0.53(-1.13%) |
Jan 10, 2014 | 46.66 | 46.99 | 46.50 | 46.71 | 1,128,065 | -0.28(-0.60%) |
Jan 09, 2014 | 47.50 | 47.67 | 46.84 | 46.99 | 1,190,033 | -0.41(-0.85%) |
Jan 08, 2014 | 47.05 | 47.49 | 46.80 | 47.40 | 3,034,412 | +0.24(+0.52%) |
Jan 07, 2014 | 46.70 | 47.31 | 46.44 | 47.15 | 1,512,363 | +0.60(+1.28%) |
Jan 06, 2014 | 46.98 | 47.22 | 46.30 | 46.55 | 1,986,967 | -0.29(-0.62%) |
Jan 03, 2014 | 46.77 | 47.07 | 46.61 | 46.85 | 1,142,490 | +0.31(+0.67%) |
Jan 02, 2014 | 47.20 | 47.34 | 46.36 | 46.53 | 1,322,125 | -0.76(-1.62%) |
Dec 31, 2013 | 47.15 | 47.30 | 47.30 | 47.30 | 927,772 | +0.13(+0.28%) |
Dec 30, 2013 | 47.05 | 47.23 | 47.04 | 47.17 | 1,115,902 | +0.21(+0.44%) |
Dec 27, 2013 | 47.07 | 47.13 | 46.75 | 46.96 | 988,933 | -0.20(-0.42%) |
Dec 26, 2013 | 47.06 | 47.24 | 46.82 | 47.16 | 900,436 | +0.31(+0.67%) |
Dec 24, 2013 | 46.70 | 46.92 | 46.51 | 46.85 | 594,579 | +0.01(+0.02%) |
Dec 23, 2013 | 46.30 | 46.90 | 46.29 | 46.84 | 1,892,658 | +0.37(+0.79%) |
Dec 20, 2013 | 45.58 | 46.57 | 45.43 | 46.47 | 5,097,729 | +1.17(+2.58%) |
Dec 19, 2013 | 45.29 | 45.42 | 44.87 | 45.30 | 1,582,379 | -0.07(-0.15%) |
Dec 18, 2013 | 43.92 | 45.39 | 43.79 | 45.37 | 2,212,918 | +1.43(+3.25%) |
Dec 17, 2013 | 44.10 | 44.31 | 43.70 | 43.94 | 1,340,744 | -0.24(-0.55%) |
Dec 16, 2013 | 44.29 | 44.62 | 44.08 | 44.19 | 2,004,317 | +0.18(+0.42%) |
Dec 13, 2013 | 44.54 | 44.54 | 43.67 | 44.00 | 2,115,712 | +0.34(+0.77%) |
Dec 12, 2013 | 43.78 | 43.98 | 43.30 | 43.67 | 1,669,606 | -0.02(-0.05%) |
Dec 11, 2013 | 44.42 | 44.52 | 43.67 | 43.69 | 2,219,849 | -0.84(-1.89%) |
Dec 10, 2013 | 44.77 | 45.16 | 44.50 | 44.53 | 1,441,081 | -0.52(-1.15%) |
Dec 09, 2013 | 45.09 | 45.26 | 44.89 | 45.05 | 1,161,803 | +0.15(+0.34%) |
Dec 06, 2013 | 44.63 | 45.03 | 44.56 | 44.90 | 0 | +0.76(+1.73%) |
Dec 05, 2013 | 44.12 | 44.43 | 44.09 | 44.13 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.16 | 44.71 | 43.90 | 44.22 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.35 | 44.72 | 44.07 | 44.35 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 44.78 | 45.25 | 44.45 | 44.62 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 44.84 | 45.15 | 44.61 | 44.84 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 44.63 | 44.85 | 44.42 | 44.80 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.51 | 44.84 | 44.43 | 44.59 | 1,429,295 | +0.05(+0.12%) |
Nov 25, 2013 | 44.16 | 44.65 | 43.93 | 44.54 | 1,268,759 | +0.37(+0.84%) |
Nov 22, 2013 | 44.16 | 44.16 | 43.76 | 44.16 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 43.78 | 44.12 | 43.63 | 44.04 | 949,025 | +0.41(+0.94%) |
Nov 20, 2013 | 43.47 | 43.97 | 43.43 | 43.63 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.17 | 43.65 | 42.89 | 43.51 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.46 | 43.70 | 43.24 | 43.32 | 1,127,178 | -0.12(-0.28%) |
Nov 15, 2013 | 43.50 | 43.86 | 43.20 | 43.44 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 43.73 | 44.04 | 43.43 | 43.48 | 1,812,644 | -0.33(-0.76%) |
Nov 13, 2013 | 42.89 | 43.91 | 42.89 | 43.81 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.02 | 44.16 | 43.65 | 43.86 | 926,902 | -0.30(-0.69%) |
Nov 11, 2013 | 44.51 | 44.51 | 44.02 | 44.16 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 42.66 | 44.41 | 42.60 | 44.39 | 0 | +1.65(+3.86%) |
Nov 07, 2013 | 43.66 | 43.82 | 42.72 | 42.74 | 1,226,203 | -0.72(-1.66%) |
Nov 06, 2013 | 43.74 | 43.74 | 43.24 | 43.46 | 991,612 | +0.03(+0.07%) |
Nov 05, 2013 | 43.05 | 43.46 | 42.72 | 43.43 | 1,365,622 | +0.37(+0.87%) |
Nov 04, 2013 | 42.83 | 43.14 | 42.76 | 43.06 | 1,327,263 | +0.05(+0.12%) |