Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.18 | 45.04 | 42.82 | 44.68 | 6,743,395 | +0.57(+1.28%) |
Jan 30, 2014 | 43.72 | 44.20 | 43.64 | 44.12 | 3,319,400 | +0.51(+1.16%) |
Jan 29, 2014 | 43.48 | 43.73 | 43.34 | 43.61 | 4,021,803 | +0.01(+0.03%) |
Jan 28, 2014 | 43.70 | 43.85 | 43.47 | 43.60 | 3,617,887 | -0.11(-0.24%) |
Jan 27, 2014 | 43.40 | 43.92 | 43.33 | 43.70 | 3,300,376 | +0.32(+0.74%) |
Jan 24, 2014 | 43.49 | 43.97 | 43.33 | 43.38 | 3,762,671 | -0.31(-0.71%) |
Jan 23, 2014 | 43.90 | 44.08 | 43.47 | 43.69 | 4,017,735 | -0.47(-1.07%) |
Jan 22, 2014 | 44.00 | 44.24 | 43.95 | 44.16 | 3,264,954 | +0.16(+0.36%) |
Jan 21, 2014 | 43.75 | 44.04 | 43.67 | 44.00 | 4,217,816 | +0.39(+0.89%) |
Jan 17, 2014 | 43.64 | 43.62 | 43.62 | 43.62 | 2,960,021 | -0.12(-0.29%) |
Jan 16, 2014 | 43.58 | 43.79 | 43.33 | 43.74 | 2,704,547 | -0.10(-0.23%) |
Jan 15, 2014 | 44.16 | 44.16 | 43.79 | 43.84 | 2,452,588 | -0.32(-0.72%) |
Jan 14, 2014 | 44.22 | 44.37 | 43.97 | 44.16 | 2,659,870 | -0.04(-0.09%) |
Jan 13, 2014 | 44.59 | 45.05 | 44.09 | 44.20 | 4,334,551 | -0.40(-0.90%) |
Jan 10, 2014 | 43.93 | 44.62 | 43.85 | 44.60 | 5,144,689 | +0.96(+2.20%) |
Jan 09, 2014 | 43.10 | 43.71 | 42.87 | 43.64 | 4,501,044 | +1.03(+2.41%) |
Jan 08, 2014 | 42.46 | 42.85 | 42.29 | 42.61 | 4,461,530 | +0.05(+0.11%) |
Jan 07, 2014 | 41.98 | 42.60 | 41.91 | 42.56 | 3,338,440 | +0.77(+1.84%) |
Jan 06, 2014 | 41.87 | 41.98 | 41.62 | 41.79 | 2,871,018 | +0.01(+0.02%) |
Jan 03, 2014 | 41.83 | 42.02 | 41.54 | 41.79 | 2,643,211 | -0.05(-0.11%) |
Jan 02, 2014 | 42.51 | 42.53 | 41.74 | 41.83 | 3,465,719 | -0.73(-1.72%) |
Dec 31, 2013 | 42.37 | 42.56 | 42.56 | 42.56 | 2,106,940 | +0.20(+0.47%) |
Dec 30, 2013 | 42.37 | 42.66 | 42.20 | 42.37 | 1,869,093 | -0.01(-0.03%) |
Dec 27, 2013 | 42.50 | 42.57 | 42.20 | 42.38 | 1,455,555 | -0.01(-0.03%) |
Dec 26, 2013 | 42.54 | 42.69 | 42.18 | 42.39 | 1,636,358 | -0.14(-0.34%) |
Dec 24, 2013 | 42.31 | 42.72 | 42.06 | 42.54 | 1,393,345 | +0.35(+0.83%) |
Dec 23, 2013 | 42.50 | 42.81 | 42.14 | 42.19 | 3,367,702 | -0.28(-0.67%) |
Dec 20, 2013 | 42.65 | 42.73 | 42.28 | 42.47 | 5,782,364 | +0.03(+0.08%) |
Dec 19, 2013 | 42.49 | 42.55 | 41.91 | 42.44 | 2,684,249 | -0.18(-0.43%) |
Dec 18, 2013 | 42.10 | 42.67 | 41.54 | 42.62 | 3,782,840 | +0.59(+1.41%) |
Dec 17, 2013 | 41.98 | 42.21 | 41.79 | 42.03 | 2,673,361 | +0.01(+0.03%) |
Dec 16, 2013 | 41.88 | 42.39 | 41.83 | 42.02 | 2,514,461 | +0.18(+0.44%) |
Dec 13, 2013 | 41.76 | 42.05 | 41.70 | 41.83 | 2,915,669 | +0.05(+0.13%) |
Dec 12, 2013 | 41.55 | 42.02 | 41.51 | 41.78 | 3,836,790 | +0.16(+0.40%) |
Dec 11, 2013 | 41.78 | 41.90 | 41.49 | 41.62 | 2,871,312 | -0.16(-0.39%) |
Dec 10, 2013 | 41.93 | 42.00 | 41.45 | 41.78 | 3,763,846 | -0.16(-0.38%) |
Dec 09, 2013 | 42.24 | 42.39 | 41.79 | 41.94 | 2,489,437 | -0.45(-1.06%) |
Dec 06, 2013 | 42.02 | 42.59 | 41.95 | 42.39 | 2,682,502 | +0.64(+1.53%) |
Dec 05, 2013 | 42.04 | 42.04 | 41.62 | 41.75 | 3,725,322 | -0.45(-1.06%) |
Dec 04, 2013 | 42.01 | 42.35 | 41.74 | 42.20 | 3,255,233 | -0.06(-0.15%) |
Dec 03, 2013 | 41.93 | 42.31 | 41.74 | 42.26 | 5,667,632 | +0.31(+0.75%) |
Dec 02, 2013 | 42.27 | 42.32 | 41.59 | 41.95 | 4,464,713 | -0.39(-0.92%) |
Nov 29, 2013 | 42.40 | 42.80 | 42.25 | 42.34 | 2,140,514 | -0.09(-0.22%) |
Nov 27, 2013 | 42.98 | 43.05 | 42.15 | 42.43 | 4,423,206 | -0.55(-1.29%) |
Nov 26, 2013 | 43.38 | 43.42 | 42.74 | 42.98 | 6,119,499 | -0.29(-0.68%) |
Nov 25, 2013 | 43.57 | 43.62 | 43.26 | 43.28 | 11,602,628 | -0.18(-0.41%) |
Nov 22, 2013 | 43.54 | 43.64 | 43.33 | 43.45 | 13,411,140 | -0.08(-0.18%) |
Nov 21, 2013 | 43.52 | 43.77 | 43.30 | 43.53 | 9,639,865 | +0.07(+0.17%) |
Nov 20, 2013 | 44.17 | 44.24 | 43.36 | 43.46 | 3,840,664 | -0.71(-1.61%) |
Nov 19, 2013 | 44.16 | 44.33 | 43.98 | 44.17 | 3,251,120 | -0.05(-0.12%) |
Nov 18, 2013 | 44.02 | 44.34 | 43.83 | 44.22 | 3,638,294 | +0.18(+0.41%) |
Nov 15, 2013 | 43.64 | 44.04 | 43.60 | 44.04 | 3,187,458 | +0.30(+0.69%) |
Nov 14, 2013 | 43.38 | 43.86 | 43.24 | 43.74 | 3,007,576 | +0.48(+1.10%) |
Nov 13, 2013 | 42.59 | 43.28 | 42.28 | 43.26 | 5,450,353 | +0.44(+1.04%) |
Nov 12, 2013 | 42.74 | 42.98 | 42.56 | 42.82 | 3,189,494 | -0.15(-0.35%) |
Nov 11, 2013 | 42.74 | 43.21 | 42.53 | 42.97 | 3,051,752 | +0.31(+0.72%) |
Nov 08, 2013 | 42.47 | 42.70 | 41.75 | 42.66 | 5,311,244 | +0.05(+0.11%) |
Nov 07, 2013 | 43.13 | 43.36 | 42.51 | 42.62 | 4,272,014 | -0.45(-1.05%) |
Nov 06, 2013 | 42.33 | 43.08 | 42.24 | 43.07 | 4,715,789 | +0.95(+2.26%) |
Nov 05, 2013 | 42.02 | 42.83 | 41.77 | 42.12 | 5,564,931 | +0.38(+0.91%) |
Nov 04, 2013 | 41.99 | 41.99 | 41.51 | 41.74 | 3,853,022 | -0.07(-0.16%) |