Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.25 | 41.47 | 40.93 | 40.96 | 4,846,565 | -0.88(-2.10%) |
Jan 30, 2014 | 41.64 | 41.89 | 41.47 | 41.84 | 2,252,156 | +0.45(+1.08%) |
Jan 29, 2014 | 41.01 | 41.71 | 41.01 | 41.39 | 4,502,857 | -0.02(-0.06%) |
Jan 28, 2014 | 40.69 | 41.51 | 40.64 | 41.41 | 3,945,313 | +0.86(+2.11%) |
Jan 27, 2014 | 40.49 | 40.89 | 40.28 | 40.56 | 4,830,603 | +0.06(+0.16%) |
Jan 24, 2014 | 40.97 | 41.32 | 40.49 | 40.49 | 4,207,104 | -0.82(-1.98%) |
Jan 23, 2014 | 41.61 | 41.74 | 41.06 | 41.31 | 3,599,710 | -0.62(-1.47%) |
Jan 22, 2014 | 42.20 | 42.32 | 41.59 | 41.92 | 3,962,534 | -0.22(-0.51%) |
Jan 21, 2014 | 42.62 | 42.73 | 41.86 | 42.14 | 3,717,589 | -0.18(-0.42%) |
Jan 17, 2014 | 42.59 | 42.32 | 42.32 | 42.32 | 2,308,913 | -0.22(-0.53%) |
Jan 16, 2014 | 43.05 | 43.11 | 42.46 | 42.54 | 4,630,045 | -0.57(-1.32%) |
Jan 15, 2014 | 43.19 | 43.26 | 42.82 | 43.11 | 2,794,768 | -0.08(-0.19%) |
Jan 14, 2014 | 42.87 | 43.23 | 42.77 | 43.19 | 2,666,125 | +0.42(+0.99%) |
Jan 13, 2014 | 43.15 | 43.34 | 42.75 | 42.77 | 3,705,615 | -0.50(-1.16%) |
Jan 10, 2014 | 43.00 | 43.47 | 42.81 | 43.27 | 3,027,609 | +0.21(+0.48%) |
Jan 09, 2014 | 42.89 | 43.20 | 42.84 | 43.06 | 2,489,689 | +0.25(+0.58%) |
Jan 08, 2014 | 42.59 | 42.97 | 42.44 | 42.81 | 3,844,216 | +0.14(+0.32%) |
Jan 07, 2014 | 42.68 | 42.78 | 42.51 | 42.68 | 2,353,382 | +0.18(+0.43%) |
Jan 06, 2014 | 42.83 | 42.94 | 42.26 | 42.49 | 3,370,155 | -0.17(-0.39%) |
Jan 03, 2014 | 42.92 | 43.04 | 42.48 | 42.66 | 1,962,944 | -0.18(-0.41%) |
Jan 02, 2014 | 43.27 | 43.56 | 42.80 | 42.84 | 2,384,312 | -0.79(-1.82%) |
Dec 31, 2013 | 43.45 | 43.63 | 43.63 | 43.63 | 1,952,887 | +0.25(+0.57%) |
Dec 30, 2013 | 42.94 | 43.46 | 42.91 | 43.38 | 2,969,814 | +0.46(+1.08%) |
Dec 27, 2013 | 43.03 | 43.16 | 42.77 | 42.92 | 2,358,093 | -0.10(-0.22%) |
Dec 26, 2013 | 43.22 | 43.25 | 42.92 | 43.01 | 1,621,484 | -0.16(-0.37%) |
Dec 24, 2013 | 42.95 | 43.17 | 42.91 | 43.17 | 865,859 | +0.22(+0.50%) |
Dec 23, 2013 | 43.20 | 43.25 | 42.88 | 42.96 | 2,258,699 | -0.06(-0.13%) |
Dec 20, 2013 | 42.46 | 43.24 | 42.46 | 43.01 | 6,998,007 | +0.42(+0.98%) |
Dec 19, 2013 | 41.96 | 42.66 | 41.86 | 42.60 | 3,758,076 | +0.41(+0.97%) |
Dec 18, 2013 | 42.00 | 42.20 | 41.40 | 42.19 | 3,931,346 | +0.45(+1.07%) |
Dec 17, 2013 | 42.16 | 42.20 | 41.60 | 41.74 | 2,843,905 | -0.52(-1.23%) |
Dec 16, 2013 | 42.55 | 42.57 | 42.13 | 42.26 | 2,287,501 | +0.02(+0.04%) |
Dec 13, 2013 | 42.34 | 42.60 | 42.18 | 42.24 | 1,919,510 | +0.02(+0.04%) |
Dec 12, 2013 | 42.37 | 42.55 | 42.20 | 42.23 | 2,582,236 | -0.22(-0.53%) |
Dec 11, 2013 | 43.06 | 43.18 | 42.37 | 42.45 | 3,409,121 | -0.57(-1.32%) |
Dec 10, 2013 | 43.12 | 43.36 | 43.02 | 43.02 | 1,714,706 | -0.26(-0.61%) |
Dec 09, 2013 | 43.24 | 43.56 | 43.24 | 43.28 | 1,983,384 | -0.17(-0.39%) |
Dec 06, 2013 | 43.18 | 43.56 | 43.16 | 43.45 | 2,632,778 | +0.74(+1.72%) |
Dec 05, 2013 | 42.77 | 42.97 | 42.53 | 42.72 | 3,258,513 | -0.14(-0.32%) |
Dec 04, 2013 | 42.63 | 43.05 | 42.42 | 42.85 | 3,127,855 | +0.05(+0.11%) |
Dec 03, 2013 | 42.92 | 43.12 | 42.60 | 42.80 | 3,171,977 | -0.32(-0.74%) |
Dec 02, 2013 | 43.42 | 43.48 | 43.05 | 43.12 | 2,241,777 | -0.29(-0.66%) |
Nov 29, 2013 | 43.68 | 43.76 | 43.35 | 43.41 | 1,454,230 | -0.09(-0.20%) |
Nov 27, 2013 | 43.64 | 43.87 | 43.40 | 43.50 | 2,211,411 | -0.09(-0.20%) |
Nov 26, 2013 | 43.54 | 43.83 | 43.45 | 43.59 | 2,221,440 | +0.15(+0.35%) |
Nov 25, 2013 | 43.60 | 43.64 | 43.39 | 43.44 | 1,959,947 | -0.13(-0.29%) |
Nov 22, 2013 | 43.27 | 43.60 | 43.14 | 43.56 | 2,121,232 | +0.31(+0.72%) |
Nov 21, 2013 | 42.90 | 43.38 | 42.84 | 43.25 | 2,752,439 | +0.52(+1.21%) |
Nov 20, 2013 | 43.05 | 43.12 | 42.66 | 42.74 | 1,781,834 | -0.29(-0.67%) |
Nov 19, 2013 | 43.17 | 43.29 | 42.90 | 43.02 | 1,626,723 | -0.17(-0.39%) |
Nov 18, 2013 | 43.56 | 43.56 | 43.11 | 43.19 | 2,570,935 | -0.37(-0.84%) |
Nov 15, 2013 | 43.27 | 43.56 | 43.17 | 43.56 | 2,231,774 | +0.18(+0.42%) |
Nov 14, 2013 | 43.00 | 43.40 | 42.85 | 43.37 | 2,150,988 | +0.41(+0.96%) |
Nov 13, 2013 | 42.35 | 42.96 | 42.31 | 42.96 | 2,629,956 | +0.45(+1.07%) |
Nov 12, 2013 | 42.94 | 43.02 | 42.39 | 42.51 | 2,518,141 | -0.62(-1.44%) |
Nov 11, 2013 | 43.05 | 43.21 | 42.88 | 43.13 | 1,853,782 | +0.03(+0.07%) |
Nov 08, 2013 | 42.19 | 43.13 | 42.17 | 43.09 | 2,967,097 | +0.94(+2.23%) |
Nov 07, 2013 | 42.74 | 42.88 | 42.15 | 42.15 | 2,804,899 | -0.54(-1.27%) |
Nov 06, 2013 | 42.38 | 42.72 | 42.27 | 42.70 | 2,154,851 | +0.50(+1.19%) |
Nov 05, 2013 | 42.25 | 42.44 | 42.03 | 42.19 | 1,996,605 | -0.15(-0.36%) |
Nov 04, 2013 | 42.60 | 42.74 | 42.29 | 42.35 | 2,249,234 | -0.08(-0.19%) |