Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.66 | 45.30 | 44.46 | 44.75 | 2,217,884 | -0.06(-0.14%) |
Jan 30, 2014 | 43.44 | 45.00 | 43.37 | 44.81 | 1,375,282 | +1.49(+3.43%) |
Jan 29, 2014 | 42.93 | 43.96 | 42.73 | 43.32 | 883,157 | +0.05(+0.10%) |
Jan 28, 2014 | 42.41 | 43.41 | 42.41 | 43.28 | 795,908 | +1.02(+2.43%) |
Jan 27, 2014 | 40.98 | 43.52 | 40.98 | 42.25 | 791,654 | -0.22(-0.51%) |
Jan 24, 2014 | 43.18 | 43.26 | 41.55 | 42.47 | 1,563,315 | -0.80(-1.84%) |
Jan 23, 2014 | 44.14 | 44.14 | 43.14 | 43.27 | 956,827 | -0.72(-1.63%) |
Jan 22, 2014 | 43.62 | 44.58 | 43.60 | 43.99 | 752,369 | +0.31(+0.71%) |
Jan 21, 2014 | 44.78 | 44.78 | 43.47 | 43.68 | 1,731,944 | +0.15(+0.35%) |
Jan 17, 2014 | 43.09 | 43.52 | 43.52 | 43.52 | 1,733,783 | +0.54(+1.27%) |
Jan 16, 2014 | 42.87 | 43.23 | 42.65 | 42.98 | 1,299,886 | -0.09(-0.21%) |
Jan 15, 2014 | 43.50 | 44.60 | 42.85 | 43.07 | 1,911,154 | -0.27(-0.63%) |
Jan 14, 2014 | 42.76 | 43.43 | 42.54 | 43.34 | 2,578,316 | +0.69(+1.62%) |
Jan 13, 2014 | 41.44 | 43.02 | 40.98 | 42.65 | 2,512,834 | +1.19(+2.86%) |
Jan 10, 2014 | 40.05 | 41.78 | 39.91 | 41.47 | 2,215,198 | +1.45(+3.63%) |
Jan 09, 2014 | 39.80 | 40.12 | 39.75 | 40.01 | 1,205,979 | +0.23(+0.57%) |
Jan 08, 2014 | 39.91 | 40.22 | 39.35 | 39.79 | 1,551,857 | +0.01(+0.02%) |
Jan 07, 2014 | 38.23 | 39.88 | 38.23 | 39.78 | 1,512,278 | +0.17(+0.44%) |
Jan 06, 2014 | 39.87 | 39.88 | 39.33 | 39.61 | 659,318 | -0.25(-0.64%) |
Jan 03, 2014 | 39.51 | 40.19 | 39.14 | 39.86 | 417,312 | +0.28(+0.71%) |
Jan 02, 2014 | 39.97 | 40.06 | 39.23 | 39.58 | 1,094,462 | -0.49(-1.22%) |
Dec 31, 2013 | 40.11 | 40.07 | 40.07 | 40.07 | 964,107 | +0.06(+0.16%) |
Dec 30, 2013 | 40.30 | 40.69 | 39.90 | 40.01 | 420,711 | -0.47(-1.16%) |
Dec 27, 2013 | 40.59 | 40.78 | 39.98 | 40.48 | 433,700 | -0.05(-0.13%) |
Dec 26, 2013 | 40.68 | 40.81 | 40.30 | 40.53 | 563,156 | +0.11(+0.27%) |
Dec 24, 2013 | 40.59 | 40.82 | 40.12 | 40.42 | 336,043 | -0.06(-0.16%) |
Dec 23, 2013 | 40.05 | 40.67 | 39.49 | 40.49 | 853,209 | +0.35(+0.88%) |
Dec 20, 2013 | 40.30 | 40.30 | 39.82 | 40.13 | 3,174,603 | -0.17(-0.43%) |
Dec 19, 2013 | 39.86 | 40.35 | 39.73 | 40.30 | 653,999 | +0.16(+0.41%) |
Dec 18, 2013 | 39.58 | 40.35 | 39.08 | 40.14 | 1,351,200 | +0.47(+1.19%) |
Dec 17, 2013 | 39.53 | 39.90 | 39.14 | 39.67 | 1,540,385 | +0.05(+0.14%) |
Dec 16, 2013 | 39.00 | 39.89 | 38.18 | 39.62 | 2,154,825 | +0.40(+1.02%) |
Dec 13, 2013 | 38.92 | 39.72 | 38.92 | 39.22 | 754,115 | +0.25(+0.65%) |
Dec 12, 2013 | 38.09 | 39.08 | 38.08 | 38.96 | 1,952,576 | +0.46(+1.20%) |
Dec 11, 2013 | 38.31 | 39.00 | 38.08 | 38.50 | 3,714,261 | -0.09(-0.24%) |
Dec 10, 2013 | 37.24 | 38.84 | 37.21 | 38.59 | 3,627,648 | +1.25(+3.35%) |
Dec 09, 2013 | 36.95 | 37.42 | 36.49 | 37.34 | 3,389,763 | +0.44(+1.18%) |
Dec 06, 2013 | 36.95 | 37.23 | 36.85 | 36.90 | 5,141,839 | -0.32(-0.85%) |
Dec 05, 2013 | 38.34 | 38.34 | 36.84 | 37.22 | 3,727,899 | -0.71(-1.86%) |
Dec 04, 2013 | 38.47 | 38.63 | 37.77 | 37.93 | 3,061,767 | -0.97(-2.49%) |
Dec 03, 2013 | 38.81 | 40.71 | 38.72 | 38.90 | 3,572,393 | -0.22(-0.56%) |
Dec 02, 2013 | 39.81 | 40.57 | 37.65 | 39.12 | 5,651,029 | -0.09(-0.23%) |
Nov 29, 2013 | 38.76 | 39.76 | 38.76 | 39.21 | 1,047,619 | +0.00(+0.00%) |
Nov 27, 2013 | 39.49 | 39.49 | 38.54 | 39.21 | 1,271,958 | +0.04(+0.09%) |
Nov 26, 2013 | 40.80 | 40.80 | 39.03 | 39.17 | 963,574 | -0.89(-2.22%) |
Nov 25, 2013 | 40.15 | 41.37 | 39.62 | 40.06 | 802,114 | +0.17(+0.43%) |
Nov 22, 2013 | 39.81 | 39.99 | 39.22 | 39.89 | 1,045,158 | +0.18(+0.46%) |
Nov 21, 2013 | 40.35 | 40.94 | 39.03 | 39.71 | 805,313 | -0.78(-1.93%) |
Nov 20, 2013 | 41.69 | 41.71 | 39.89 | 40.49 | 1,220,748 | -1.04(-2.51%) |
Nov 19, 2013 | 44.42 | 44.43 | 41.08 | 41.53 | 1,855,031 | -2.43(-5.52%) |