Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.52 | 47.04 | 45.17 | 46.12 | 1,039,455 | +0.13(+0.28%) |
Jan 30, 2014 | 46.64 | 46.69 | 45.74 | 45.99 | 870,583 | -0.01(-0.02%) |
Jan 29, 2014 | 47.16 | 47.16 | 45.93 | 46.00 | 1,892,203 | -1.28(-2.70%) |
Jan 28, 2014 | 46.85 | 49.83 | 46.64 | 47.28 | 2,909,668 | +3.48(+7.96%) |
Jan 27, 2014 | 43.36 | 44.36 | 42.49 | 43.79 | 1,056,053 | +0.38(+0.88%) |
Jan 24, 2014 | 45.38 | 45.47 | 43.21 | 43.41 | 716,834 | -2.39(-5.23%) |
Jan 23, 2014 | 45.96 | 46.04 | 45.44 | 45.80 | 645,645 | -0.37(-0.81%) |
Jan 22, 2014 | 46.20 | 46.41 | 45.43 | 46.18 | 669,742 | -0.21(-0.46%) |
Jan 21, 2014 | 46.49 | 46.66 | 45.97 | 46.39 | 636,014 | +0.55(+1.19%) |
Jan 17, 2014 | 46.24 | 45.85 | 45.85 | 45.85 | 354,636 | -0.44(-0.96%) |
Jan 16, 2014 | 46.09 | 46.40 | 45.76 | 46.29 | 971,823 | +0.19(+0.41%) |
Jan 15, 2014 | 45.60 | 46.21 | 45.41 | 46.10 | 938,117 | +0.50(+1.10%) |
Jan 14, 2014 | 44.38 | 45.67 | 44.24 | 45.60 | 1,040,326 | +1.39(+3.14%) |
Jan 13, 2014 | 44.94 | 45.15 | 44.02 | 44.21 | 1,072,949 | -0.73(-1.63%) |
Jan 10, 2014 | 43.44 | 44.95 | 43.40 | 44.94 | 1,442,217 | +1.52(+3.51%) |
Jan 09, 2014 | 42.95 | 43.44 | 42.23 | 43.42 | 657,249 | +0.61(+1.43%) |
Jan 08, 2014 | 42.48 | 43.01 | 42.25 | 42.81 | 496,759 | +0.27(+0.64%) |
Jan 07, 2014 | 41.82 | 42.65 | 41.76 | 42.53 | 743,833 | +0.80(+1.92%) |
Jan 06, 2014 | 42.60 | 42.65 | 41.68 | 41.73 | 508,891 | -0.68(-1.61%) |
Jan 03, 2014 | 42.11 | 42.56 | 41.87 | 42.41 | 426,962 | +0.26(+0.63%) |
Jan 02, 2014 | 42.81 | 42.86 | 42.07 | 42.15 | 646,395 | -0.77(-1.79%) |
Dec 31, 2013 | 42.84 | 42.92 | 42.92 | 42.92 | 357,688 | +0.25(+0.58%) |
Dec 30, 2013 | 42.60 | 42.90 | 42.30 | 42.67 | 589,676 | +0.16(+0.38%) |
Dec 27, 2013 | 42.83 | 42.93 | 42.46 | 42.51 | 506,607 | -0.11(-0.26%) |
Dec 26, 2013 | 42.62 | 42.91 | 42.49 | 42.62 | 516,746 | -0.27(-0.64%) |
Dec 24, 2013 | 42.59 | 43.23 | 42.48 | 42.89 | 230,130 | +0.26(+0.62%) |
Dec 23, 2013 | 42.15 | 42.71 | 42.15 | 42.63 | 695,919 | +0.60(+1.44%) |
Dec 20, 2013 | 42.23 | 42.59 | 41.99 | 42.02 | 1,174,320 | -0.37(-0.86%) |
Dec 19, 2013 | 42.75 | 42.93 | 42.29 | 42.39 | 451,098 | -0.52(-1.21%) |
Dec 18, 2013 | 42.23 | 42.94 | 41.58 | 42.91 | 611,820 | +0.94(+2.23%) |
Dec 17, 2013 | 41.89 | 42.19 | 41.62 | 41.97 | 478,681 | +0.19(+0.45%) |
Dec 16, 2013 | 41.69 | 41.95 | 41.27 | 41.78 | 771,346 | +0.43(+1.05%) |
Dec 13, 2013 | 41.45 | 41.72 | 41.19 | 41.35 | 567,556 | +0.08(+0.19%) |
Dec 12, 2013 | 41.36 | 41.90 | 41.20 | 41.27 | 679,679 | -0.07(-0.16%) |
Dec 11, 2013 | 42.51 | 42.51 | 41.30 | 41.34 | 577,515 | -1.08(-2.55%) |
Dec 10, 2013 | 42.59 | 42.82 | 42.27 | 42.42 | 653,821 | -0.23(-0.54%) |
Dec 09, 2013 | 42.47 | 43.27 | 42.42 | 42.65 | 499,353 | +0.11(+0.26%) |
Dec 06, 2013 | 42.41 | 42.70 | 42.02 | 42.54 | 748,480 | +0.91(+2.19%) |
Dec 05, 2013 | 40.90 | 41.82 | 40.90 | 41.63 | 607,362 | +0.38(+0.93%) |
Dec 04, 2013 | 41.26 | 42.00 | 40.80 | 41.25 | 574,024 | -0.19(-0.45%) |
Dec 03, 2013 | 41.56 | 42.03 | 41.26 | 41.43 | 678,841 | -0.20(-0.47%) |
Dec 02, 2013 | 41.55 | 42.29 | 41.13 | 41.63 | 749,624 | +0.10(+0.25%) |
Nov 29, 2013 | 41.68 | 42.17 | 41.45 | 41.53 | 453,102 | -0.06(-0.14%) |
Nov 27, 2013 | 40.96 | 41.70 | 40.82 | 41.59 | 915,416 | +0.53(+1.29%) |
Nov 26, 2013 | 40.45 | 41.18 | 40.25 | 41.06 | 1,596,977 | +0.71(+1.75%) |
Nov 25, 2013 | 40.53 | 40.70 | 40.29 | 40.35 | 1,312,925 | +0.15(+0.38%) |
Nov 22, 2013 | 40.58 | 40.65 | 40.00 | 40.20 | 1,576,053 | -0.24(-0.59%) |
Nov 21, 2013 | 40.93 | 41.19 | 40.37 | 40.44 | 1,664,284 | -0.20(-0.50%) |
Nov 20, 2013 | 41.63 | 41.88 | 40.62 | 40.64 | 1,369,168 | -0.99(-2.37%) |
Nov 19, 2013 | 42.35 | 42.41 | 41.57 | 41.63 | 1,092,949 | -0.87(-2.04%) |
Nov 18, 2013 | 43.02 | 43.04 | 42.41 | 42.50 | 974,873 | -0.48(-1.11%) |
Nov 15, 2013 | 43.23 | 43.53 | 42.94 | 42.98 | 998,881 | -0.46(-1.06%) |
Nov 14, 2013 | 43.44 | 43.73 | 43.26 | 43.44 | 853,109 | -0.15(-0.35%) |
Nov 13, 2013 | 41.92 | 43.66 | 41.92 | 43.59 | 1,018,381 | +1.18(+2.78%) |
Nov 12, 2013 | 42.04 | 42.56 | 41.80 | 42.41 | 1,042,951 | +0.14(+0.34%) |
Nov 11, 2013 | 41.57 | 42.46 | 41.43 | 42.26 | 954,288 | +0.49(+1.18%) |
Nov 08, 2013 | 40.77 | 42.15 | 40.74 | 41.77 | 978,662 | +0.88(+2.16%) |
Nov 07, 2013 | 41.25 | 41.58 | 40.58 | 40.89 | 1,031,773 | -0.67(-1.61%) |
Nov 06, 2013 | 41.87 | 42.01 | 41.30 | 41.56 | 1,133,853 | -0.03(-0.06%) |
Nov 05, 2013 | 41.10 | 41.93 | 40.51 | 41.59 | 1,142,833 | +0.37(+0.89%) |
Nov 04, 2013 | 40.18 | 41.38 | 40.18 | 41.22 | 1,367,857 | +1.21(+3.01%) |