Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.55 | 41.19 | 40.36 | 40.84 | 11,061,095 | -0.36(-0.87%) |
Jan 30, 2014 | 40.65 | 41.40 | 40.38 | 41.20 | 11,292,461 | +1.03(+2.57%) |
Jan 29, 2014 | 39.96 | 40.46 | 39.66 | 40.16 | 12,207,791 | -0.11(-0.27%) |
Jan 28, 2014 | 40.55 | 40.60 | 39.95 | 40.27 | 9,413,390 | -0.13(-0.33%) |
Jan 27, 2014 | 40.59 | 40.80 | 39.97 | 40.40 | 11,040,326 | -0.10(-0.25%) |
Jan 24, 2014 | 41.20 | 41.20 | 40.36 | 40.50 | 14,946,875 | -1.25(-2.99%) |
Jan 23, 2014 | 42.17 | 42.48 | 41.54 | 41.75 | 10,690,352 | -0.36(-0.85%) |
Jan 22, 2014 | 41.79 | 42.36 | 41.44 | 42.11 | 11,327,090 | +0.63(+1.53%) |
Jan 21, 2014 | 42.65 | 42.91 | 40.88 | 41.48 | 25,141,590 | -0.73(-1.74%) |
Jan 17, 2014 | 42.73 | 42.21 | 42.21 | 42.21 | 11,539,646 | -0.20(-0.47%) |
Jan 16, 2014 | 42.09 | 42.42 | 41.91 | 42.41 | 8,006,998 | +0.22(+0.51%) |
Jan 15, 2014 | 41.99 | 42.44 | 41.83 | 42.19 | 7,570,121 | +0.20(+0.48%) |
Jan 14, 2014 | 41.46 | 42.09 | 41.46 | 41.99 | 7,195,805 | +0.68(+1.65%) |
Jan 13, 2014 | 42.05 | 42.07 | 41.23 | 41.31 | 8,140,330 | -0.78(-1.86%) |
Jan 10, 2014 | 41.26 | 42.11 | 41.19 | 42.09 | 10,611,369 | +0.76(+1.83%) |
Jan 09, 2014 | 41.80 | 41.81 | 40.99 | 41.34 | 9,518,888 | +0.09(+0.22%) |
Jan 08, 2014 | 41.80 | 41.81 | 40.92 | 41.24 | 10,964,514 | -0.58(-1.39%) |
Jan 07, 2014 | 42.23 | 42.24 | 41.56 | 41.83 | 9,297,450 | -0.10(-0.24%) |
Jan 06, 2014 | 42.34 | 42.44 | 41.56 | 41.93 | 10,108,740 | +0.16(+0.38%) |
Jan 03, 2014 | 41.68 | 42.01 | 41.61 | 41.77 | 6,389,127 | +0.10(+0.24%) |
Jan 02, 2014 | 42.05 | 42.22 | 41.35 | 41.67 | 8,894,897 | -0.62(-1.46%) |
Dec 31, 2013 | 42.04 | 42.29 | 42.29 | 42.29 | 6,469,148 | +0.29(+0.69%) |
Dec 30, 2013 | 42.58 | 42.65 | 41.94 | 41.99 | 7,803,230 | -0.57(-1.33%) |
Dec 27, 2013 | 42.68 | 42.85 | 42.50 | 42.56 | 5,262,529 | -0.11(-0.25%) |
Dec 26, 2013 | 42.40 | 42.78 | 42.39 | 42.67 | 5,489,159 | +0.44(+1.05%) |
Dec 24, 2013 | 41.89 | 42.40 | 41.87 | 42.23 | 2,926,928 | +0.32(+0.76%) |
Dec 23, 2013 | 42.47 | 42.70 | 41.91 | 41.91 | 9,413,095 | -0.20(-0.47%) |
Dec 20, 2013 | 41.30 | 42.41 | 41.24 | 42.11 | 20,370,896 | +0.93(+2.27%) |
Dec 19, 2013 | 41.54 | 41.58 | 40.59 | 41.18 | 15,555,752 | -0.41(-0.98%) |
Dec 18, 2013 | 40.89 | 41.64 | 40.66 | 41.59 | 18,092,152 | +0.47(+1.13%) |
Dec 17, 2013 | 41.93 | 42.04 | 40.90 | 41.12 | 14,343,273 | -0.65(-1.56%) |
Dec 16, 2013 | 41.44 | 41.95 | 41.34 | 41.77 | 11,113,400 | +0.62(+1.50%) |
Dec 13, 2013 | 41.09 | 41.41 | 40.84 | 41.15 | 11,284,827 | -0.17(-0.40%) |
Dec 12, 2013 | 40.92 | 41.54 | 40.70 | 41.32 | 15,905,256 | +0.50(+1.22%) |
Dec 11, 2013 | 41.30 | 41.63 | 40.68 | 40.82 | 15,705,613 | -0.37(-0.89%) |
Dec 10, 2013 | 41.30 | 41.69 | 40.95 | 41.19 | 16,269,050 | -0.40(-0.96%) |
Dec 09, 2013 | 42.24 | 42.29 | 41.44 | 41.59 | 11,707,129 | -0.54(-1.29%) |
Dec 06, 2013 | 42.54 | 42.58 | 41.95 | 42.13 | 10,300,589 | +0.07(+0.16%) |
Dec 05, 2013 | 42.07 | 42.41 | 41.84 | 42.06 | 11,052,535 | -0.12(-0.28%) |
Dec 04, 2013 | 43.01 | 43.09 | 41.63 | 42.18 | 21,211,702 | -1.04(-2.41%) |
Dec 03, 2013 | 43.13 | 43.48 | 42.62 | 43.22 | 11,102,585 | +0.01(+0.02%) |
Dec 02, 2013 | 43.89 | 44.02 | 42.96 | 43.21 | 9,223,098 | -0.56(-1.27%) |
Nov 29, 2013 | 43.73 | 44.32 | 43.24 | 43.77 | 5,219,513 | +0.22(+0.50%) |
Nov 27, 2013 | 43.97 | 44.52 | 43.34 | 43.55 | 7,777,024 | -0.63(-1.43%) |
Nov 26, 2013 | 43.71 | 44.30 | 43.46 | 44.18 | 10,556,133 | +0.40(+0.91%) |
Nov 25, 2013 | 45.17 | 45.31 | 43.70 | 43.78 | 13,604,777 | -1.50(-3.30%) |
Nov 22, 2013 | 45.31 | 45.31 | 44.77 | 45.28 | 6,882,264 | +0.25(+0.55%) |
Nov 21, 2013 | 44.56 | 45.16 | 44.38 | 45.03 | 7,873,765 | +0.52(+1.16%) |
Nov 20, 2013 | 45.14 | 45.14 | 44.28 | 44.52 | 6,823,681 | -0.15(-0.33%) |
Nov 19, 2013 | 44.95 | 45.36 | 44.50 | 44.67 | 9,600,472 | -0.47(-1.05%) |
Nov 18, 2013 | 46.52 | 46.63 | 44.91 | 45.14 | 11,049,901 | -1.58(-3.38%) |
Nov 15, 2013 | 46.92 | 46.96 | 46.36 | 46.72 | 10,534,259 | -0.02(-0.05%) |
Nov 14, 2013 | 46.22 | 46.91 | 45.93 | 46.74 | 9,688,460 | +0.60(+1.30%) |
Nov 13, 2013 | 45.02 | 46.14 | 44.63 | 46.14 | 8,253,780 | +0.90(+1.98%) |
Nov 12, 2013 | 45.66 | 45.76 | 45.03 | 45.25 | 8,978,562 | -0.70(-1.52%) |
Nov 11, 2013 | 45.94 | 46.65 | 45.85 | 45.94 | 8,864,072 | -0.02(-0.04%) |
Nov 08, 2013 | 44.72 | 45.96 | 44.67 | 45.96 | 12,083,032 | +1.18(+2.63%) |
Nov 07, 2013 | 45.55 | 46.00 | 44.27 | 44.78 | 17,560,920 | -0.42(-0.92%) |
Nov 06, 2013 | 44.36 | 45.28 | 43.80 | 45.20 | 17,299,826 | +1.06(+2.39%) |
Nov 05, 2013 | 44.62 | 44.67 | 43.91 | 44.14 | 8,717,038 | -0.76(-1.68%) |
Nov 04, 2013 | 44.31 | 44.91 | 44.03 | 44.90 | 9,224,013 | +0.67(+1.52%) |