Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.57 | 43.32 | 42.37 | 43.28 | 10,251,049 | +0.59(+1.39%) |
Jan 30, 2014 | 43.34 | 43.72 | 42.50 | 42.69 | 9,021,449 | -0.51(-1.19%) |
Jan 29, 2014 | 43.42 | 43.45 | 42.93 | 43.20 | 9,097,847 | -0.26(-0.59%) |
Jan 28, 2014 | 43.48 | 43.70 | 43.16 | 43.46 | 7,201,767 | +0.08(+0.18%) |
Jan 27, 2014 | 43.45 | 43.81 | 43.12 | 43.38 | 7,958,766 | +0.01(+0.02%) |
Jan 24, 2014 | 43.84 | 44.06 | 43.27 | 43.37 | 7,543,094 | -0.83(-1.87%) |
Jan 23, 2014 | 44.38 | 44.38 | 43.77 | 44.19 | 6,355,910 | -0.36(-0.81%) |
Jan 22, 2014 | 44.67 | 44.70 | 44.29 | 44.55 | 4,170,866 | +0.01(+0.02%) |
Jan 21, 2014 | 44.35 | 44.70 | 43.99 | 44.55 | 6,820,853 | +0.34(+0.78%) |
Jan 17, 2014 | 44.35 | 44.20 | 44.20 | 44.20 | 9,797,124 | -0.11(-0.25%) |
Jan 16, 2014 | 42.94 | 44.59 | 42.94 | 44.31 | 15,156,728 | +1.51(+3.54%) |
Jan 15, 2014 | 42.19 | 42.94 | 42.02 | 42.80 | 10,516,478 | +0.78(+1.85%) |
Jan 14, 2014 | 41.78 | 42.11 | 41.57 | 42.02 | 6,227,639 | +0.30(+0.71%) |
Jan 13, 2014 | 41.69 | 42.09 | 41.60 | 41.73 | 6,745,069 | +0.11(+0.27%) |
Jan 10, 2014 | 41.26 | 41.76 | 41.07 | 41.61 | 6,737,521 | +0.20(+0.48%) |
Jan 09, 2014 | 41.06 | 41.46 | 41.02 | 41.41 | 7,375,276 | +0.46(+1.12%) |
Jan 08, 2014 | 40.73 | 40.99 | 40.48 | 40.96 | 9,394,438 | -0.06(-0.16%) |
Jan 07, 2014 | 41.29 | 41.73 | 40.99 | 41.02 | 9,181,483 | -0.27(-0.66%) |
Jan 06, 2014 | 41.01 | 41.62 | 41.00 | 41.29 | 9,784,393 | +0.34(+0.84%) |
Jan 03, 2014 | 40.69 | 41.03 | 40.60 | 40.95 | 4,999,394 | +0.30(+0.73%) |
Jan 02, 2014 | 40.84 | 40.94 | 40.52 | 40.65 | 3,958,446 | -0.22(-0.53%) |
Dec 31, 2013 | 41.02 | 40.87 | 40.87 | 40.87 | 3,654,594 | -0.14(-0.33%) |
Dec 30, 2013 | 40.99 | 41.05 | 40.57 | 41.00 | 4,129,552 | -0.06(-0.16%) |
Dec 27, 2013 | 40.95 | 41.17 | 40.79 | 41.07 | 2,826,518 | +0.21(+0.51%) |
Dec 26, 2013 | 40.68 | 41.07 | 40.56 | 40.86 | 3,044,624 | +0.20(+0.49%) |
Dec 24, 2013 | 40.53 | 40.78 | 40.48 | 40.66 | 1,696,535 | +0.15(+0.38%) |
Dec 23, 2013 | 40.45 | 40.79 | 40.29 | 40.51 | 5,692,770 | +0.28(+0.70%) |
Dec 20, 2013 | 40.27 | 40.81 | 40.06 | 40.23 | 7,945,731 | +0.05(+0.12%) |
Dec 19, 2013 | 40.22 | 40.48 | 39.98 | 40.18 | 6,671,673 | -0.30(-0.73%) |
Dec 18, 2013 | 39.47 | 40.53 | 39.37 | 40.48 | 7,746,787 | +1.03(+2.62%) |
Dec 17, 2013 | 39.51 | 39.51 | 39.17 | 39.44 | 5,129,137 | +0.02(+0.06%) |
Dec 16, 2013 | 39.72 | 40.02 | 39.40 | 39.42 | 6,123,280 | -0.16(-0.40%) |
Dec 13, 2013 | 39.49 | 39.80 | 39.33 | 39.58 | 5,349,622 | +0.13(+0.32%) |
Dec 12, 2013 | 39.91 | 40.03 | 39.38 | 39.45 | 6,581,551 | -0.60(-1.50%) |
Dec 11, 2013 | 40.55 | 40.58 | 39.96 | 40.05 | 5,738,267 | -0.41(-1.01%) |
Dec 10, 2013 | 40.76 | 40.77 | 40.32 | 40.46 | 5,349,259 | -0.24(-0.59%) |
Dec 09, 2013 | 40.53 | 40.90 | 40.46 | 40.70 | 4,747,685 | +0.13(+0.32%) |
Dec 06, 2013 | 40.34 | 40.61 | 40.27 | 40.57 | 4,809,616 | +0.54(+1.34%) |
Dec 05, 2013 | 39.93 | 40.21 | 39.85 | 40.04 | 4,634,506 | +0.07(+0.18%) |
Dec 04, 2013 | 39.90 | 40.09 | 39.69 | 39.96 | 5,124,213 | +0.07(+0.18%) |
Dec 03, 2013 | 40.20 | 40.30 | 39.79 | 39.89 | 6,251,920 | -0.37(-0.92%) |
Dec 02, 2013 | 40.31 | 40.46 | 39.96 | 40.26 | 4,477,886 | +0.02(+0.04%) |
Nov 29, 2013 | 40.57 | 40.68 | 40.15 | 40.24 | 2,673,958 | -0.11(-0.28%) |
Nov 27, 2013 | 40.32 | 40.59 | 40.23 | 40.36 | 4,102,153 | -0.14(-0.36%) |
Nov 26, 2013 | 41.19 | 41.23 | 40.50 | 40.50 | 7,185,239 | -0.64(-1.56%) |
Nov 25, 2013 | 41.18 | 41.37 | 41.05 | 41.14 | 5,383,003 | +0.09(+0.21%) |
Nov 22, 2013 | 40.48 | 41.06 | 40.39 | 41.05 | 6,445,462 | +0.59(+1.47%) |
Nov 21, 2013 | 40.64 | 40.72 | 40.30 | 40.46 | 5,926,670 | -0.14(-0.36%) |
Nov 20, 2013 | 40.78 | 40.87 | 40.45 | 40.60 | 4,631,483 | -0.22(-0.53%) |
Nov 19, 2013 | 40.82 | 40.94 | 40.69 | 40.82 | 4,648,049 | -0.07(-0.18%) |
Nov 18, 2013 | 40.95 | 40.95 | 40.68 | 40.89 | 5,016,734 | +0.02(+0.04%) |
Nov 15, 2013 | 40.76 | 40.97 | 40.74 | 40.88 | 7,186,653 | -0.02(-0.04%) |
Nov 14, 2013 | 40.47 | 40.98 | 40.46 | 40.89 | 6,837,854 | +0.38(+0.95%) |
Nov 13, 2013 | 39.49 | 40.60 | 39.48 | 40.51 | 11,174,651 | +0.79(+1.98%) |
Nov 12, 2013 | 39.74 | 39.90 | 39.65 | 39.72 | 25,895,984 | -0.17(-0.44%) |
Nov 11, 2013 | 39.46 | 39.93 | 39.28 | 39.90 | 10,085,827 | -0.28(-0.69%) |
Nov 08, 2013 | 39.64 | 40.21 | 39.58 | 40.18 | 23,942,722 | +0.49(+1.24%) |
Nov 07, 2013 | 40.11 | 40.17 | 39.65 | 39.68 | 23,537,734 | -0.38(-0.95%) |
Nov 06, 2013 | 40.12 | 40.12 | 39.88 | 40.06 | 6,903,096 | +0.10(+0.24%) |
Nov 05, 2013 | 39.90 | 40.22 | 39.84 | 39.97 | 4,632,835 | -0.03(-0.08%) |
Nov 04, 2013 | 39.98 | 40.11 | 39.75 | 40.00 | 5,447,442 | +0.02(+0.06%) |