Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.73 | 48.43 | 45.59 | 47.94 | 978,405 | +1.52(+3.27%) |
Jan 30, 2014 | 47.55 | 47.83 | 46.25 | 46.42 | 527,748 | -0.45(-0.97%) |
Jan 29, 2014 | 46.29 | 47.15 | 45.88 | 46.87 | 626,623 | +0.26(+0.55%) |
Jan 28, 2014 | 44.74 | 46.72 | 44.73 | 46.61 | 868,643 | +2.26(+5.10%) |
Jan 27, 2014 | 45.88 | 46.52 | 43.50 | 44.35 | 784,252 | -0.44(-0.99%) |
Jan 24, 2014 | 45.65 | 46.02 | 44.51 | 44.80 | 741,401 | -1.02(-2.22%) |
Jan 23, 2014 | 45.17 | 46.06 | 44.76 | 45.81 | 465,902 | +0.30(+0.65%) |
Jan 22, 2014 | 44.41 | 45.95 | 44.22 | 45.52 | 497,062 | +0.96(+2.15%) |
Jan 21, 2014 | 44.89 | 45.00 | 43.75 | 44.56 | 488,492 | -0.05(-0.11%) |
Jan 17, 2014 | 44.96 | 44.61 | 44.61 | 44.61 | 697,087 | -0.44(-0.99%) |
Jan 16, 2014 | 44.59 | 45.08 | 43.82 | 45.05 | 595,230 | +0.27(+0.60%) |
Jan 15, 2014 | 44.83 | 45.08 | 44.09 | 44.79 | 446,298 | -0.04(-0.09%) |
Jan 14, 2014 | 44.16 | 44.84 | 44.04 | 44.83 | 403,579 | +0.78(+1.77%) |
Jan 13, 2014 | 45.43 | 45.43 | 43.76 | 44.05 | 873,682 | -1.39(-3.06%) |
Jan 10, 2014 | 45.84 | 46.15 | 45.15 | 45.44 | 3,678,998 | -1.24(-2.66%) |
Jan 09, 2014 | 46.54 | 46.90 | 46.16 | 46.68 | 428,094 | +0.21(+0.45%) |
Jan 08, 2014 | 45.58 | 46.76 | 45.24 | 46.48 | 276,115 | +0.74(+1.62%) |
Jan 07, 2014 | 46.39 | 46.66 | 45.67 | 45.74 | 261,264 | -0.47(-1.03%) |
Jan 06, 2014 | 46.48 | 46.60 | 45.80 | 46.21 | 395,777 | -0.04(-0.09%) |
Jan 03, 2014 | 46.60 | 47.36 | 46.22 | 46.25 | 263,519 | -0.33(-0.70%) |
Jan 02, 2014 | 47.07 | 47.07 | 45.80 | 46.57 | 298,916 | -0.79(-1.67%) |
Dec 31, 2013 | 46.90 | 47.36 | 47.36 | 47.36 | 286,130 | +0.47(+1.01%) |
Dec 30, 2013 | 46.11 | 47.02 | 45.96 | 46.89 | 347,531 | +0.68(+1.47%) |
Dec 27, 2013 | 46.40 | 46.59 | 45.84 | 46.21 | 258,680 | -0.08(-0.17%) |
Dec 26, 2013 | 46.19 | 46.61 | 45.63 | 46.29 | 316,775 | +0.36(+0.77%) |
Dec 24, 2013 | 45.46 | 46.61 | 45.05 | 45.93 | 208,408 | +0.44(+0.98%) |
Dec 23, 2013 | 45.17 | 45.96 | 44.82 | 45.49 | 417,161 | +0.61(+1.36%) |
Dec 20, 2013 | 43.11 | 44.97 | 43.11 | 44.88 | 720,677 | +1.75(+4.05%) |
Dec 19, 2013 | 43.05 | 43.49 | 42.63 | 43.13 | 352,738 | -0.41(-0.95%) |
Dec 18, 2013 | 42.66 | 43.95 | 42.06 | 43.54 | 604,199 | +1.54(+3.67%) |
Dec 17, 2013 | 41.49 | 42.14 | 40.78 | 42.01 | 392,777 | +0.44(+1.07%) |
Dec 16, 2013 | 41.67 | 42.12 | 41.39 | 41.56 | 266,681 | +0.12(+0.29%) |
Dec 13, 2013 | 41.61 | 41.99 | 41.06 | 41.44 | 328,738 | -0.12(-0.28%) |
Dec 12, 2013 | 41.85 | 41.95 | 41.30 | 41.56 | 288,352 | -0.30(-0.71%) |
Dec 11, 2013 | 42.54 | 42.54 | 41.40 | 41.86 | 289,901 | -0.73(-1.72%) |
Dec 10, 2013 | 43.12 | 44.19 | 42.56 | 42.59 | 254,398 | -0.23(-0.53%) |
Dec 09, 2013 | 42.18 | 43.29 | 42.00 | 42.81 | 345,185 | +0.94(+2.24%) |
Dec 06, 2013 | 42.20 | 42.63 | 41.73 | 41.88 | 206,276 | +0.36(+0.86%) |
Dec 05, 2013 | 41.58 | 41.93 | 41.09 | 41.52 | 267,625 | -0.20(-0.47%) |
Dec 04, 2013 | 41.54 | 42.39 | 41.03 | 41.72 | 269,540 | -0.10(-0.24%) |
Dec 03, 2013 | 41.97 | 42.59 | 41.53 | 41.82 | 255,350 | -0.37(-0.87%) |
Dec 02, 2013 | 43.10 | 43.10 | 42.05 | 42.18 | 369,213 | -0.83(-1.93%) |
Nov 29, 2013 | 43.24 | 43.82 | 42.60 | 43.01 | 255,714 | -0.03(-0.07%) |
Nov 27, 2013 | 43.29 | 44.01 | 43.02 | 43.04 | 367,777 | -0.18(-0.41%) |
Nov 26, 2013 | 42.02 | 43.22 | 41.47 | 43.22 | 509,263 | +1.74(+4.19%) |
Nov 25, 2013 | 41.40 | 41.66 | 40.48 | 41.48 | 399,558 | +0.11(+0.26%) |
Nov 22, 2013 | 41.45 | 41.56 | 41.00 | 41.37 | 528,200 | -0.07(-0.17%) |
Nov 21, 2013 | 40.94 | 41.63 | 39.79 | 41.44 | 732,255 | +0.69(+1.70%) |
Nov 20, 2013 | 41.65 | 42.53 | 40.57 | 40.75 | 439,143 | -0.67(-1.62%) |
Nov 19, 2013 | 42.05 | 42.44 | 41.06 | 41.42 | 411,377 | -0.48(-1.15%) |
Nov 18, 2013 | 42.44 | 42.94 | 41.77 | 41.91 | 377,886 | -0.28(-0.66%) |
Nov 15, 2013 | 42.45 | 42.90 | 42.14 | 42.18 | 378,117 | -0.13(-0.30%) |
Nov 14, 2013 | 41.25 | 42.74 | 40.97 | 42.31 | 548,520 | +1.22(+2.98%) |
Nov 13, 2013 | 40.71 | 41.83 | 40.52 | 41.09 | 544,119 | +0.22(+0.53%) |
Nov 12, 2013 | 40.44 | 41.15 | 39.97 | 40.87 | 681,498 | +0.40(+1.00%) |
Nov 11, 2013 | 41.32 | 41.32 | 40.20 | 40.47 | 898,989 | -0.91(-2.19%) |
Nov 08, 2013 | 42.03 | 42.14 | 40.88 | 41.37 | 493,952 | -1.32(-3.10%) |
Nov 07, 2013 | 44.05 | 44.78 | 42.66 | 42.70 | 439,725 | -0.77(-1.77%) |
Nov 06, 2013 | 42.46 | 43.51 | 42.36 | 43.47 | 491,950 | +0.61(+1.43%) |
Nov 05, 2013 | 43.63 | 43.95 | 42.50 | 42.85 | 372,749 | -1.10(-2.49%) |
Nov 04, 2013 | 44.07 | 44.43 | 43.73 | 43.95 | 436,242 | +0.23(+0.52%) |