Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.25 | 43.68 | 42.81 | 42.85 | 1,985,600 | -0.88(-2.02%) |
Jan 30, 2014 | 43.34 | 43.91 | 42.93 | 43.74 | 1,528,824 | +0.53(+1.23%) |
Jan 29, 2014 | 42.99 | 43.68 | 42.75 | 43.21 | 1,599,504 | -0.02(-0.04%) |
Jan 28, 2014 | 42.85 | 43.41 | 42.69 | 43.22 | 1,228,380 | +0.54(+1.26%) |
Jan 27, 2014 | 43.37 | 43.44 | 42.24 | 42.69 | 1,763,546 | +0.03(+0.08%) |
Jan 24, 2014 | 44.16 | 44.25 | 42.13 | 42.65 | 3,196,481 | -1.86(-4.19%) |
Jan 23, 2014 | 44.24 | 44.59 | 44.00 | 44.52 | 2,258,071 | +0.14(+0.31%) |
Jan 22, 2014 | 44.61 | 44.72 | 44.32 | 44.38 | 1,351,544 | -0.30(-0.67%) |
Jan 21, 2014 | 44.76 | 44.98 | 44.36 | 44.68 | 1,833,227 | +0.15(+0.34%) |
Jan 17, 2014 | 44.48 | 44.53 | 44.53 | 44.53 | 2,094,048 | +0.05(+0.11%) |
Jan 16, 2014 | 44.78 | 44.82 | 44.36 | 44.48 | 3,212,176 | -0.94(-2.07%) |
Jan 15, 2014 | 45.24 | 45.57 | 45.24 | 45.42 | 1,630,732 | +0.18(+0.39%) |
Jan 14, 2014 | 45.50 | 45.72 | 45.03 | 45.24 | 1,628,030 | -0.14(-0.32%) |
Jan 13, 2014 | 45.88 | 46.05 | 45.36 | 45.39 | 1,191,438 | -0.36(-0.79%) |
Jan 10, 2014 | 45.67 | 46.19 | 45.34 | 45.75 | 1,985,824 | +0.17(+0.37%) |
Jan 09, 2014 | 46.20 | 46.45 | 45.36 | 45.58 | 1,728,655 | -0.23(-0.51%) |
Jan 08, 2014 | 46.12 | 46.45 | 45.64 | 45.81 | 1,861,412 | -0.47(-1.02%) |
Jan 07, 2014 | 46.07 | 46.53 | 45.93 | 46.29 | 1,211,164 | +0.29(+0.63%) |
Jan 06, 2014 | 46.95 | 47.02 | 45.96 | 46.00 | 1,551,402 | -1.01(-2.15%) |
Jan 03, 2014 | 46.59 | 47.11 | 46.31 | 47.01 | 1,251,102 | +0.65(+1.40%) |
Jan 02, 2014 | 47.43 | 47.43 | 46.28 | 46.36 | 1,658,340 | -1.21(-2.53%) |
Dec 31, 2013 | 47.13 | 47.56 | 47.56 | 47.56 | 1,102,838 | +0.53(+1.13%) |
Dec 30, 2013 | 47.70 | 47.72 | 47.01 | 47.03 | 1,185,086 | -0.31(-0.65%) |
Dec 27, 2013 | 47.55 | 47.75 | 47.24 | 47.34 | 698,415 | -0.08(-0.17%) |
Dec 26, 2013 | 47.25 | 47.57 | 46.92 | 47.42 | 861,186 | +0.27(+0.56%) |
Dec 24, 2013 | 46.97 | 47.20 | 46.85 | 47.15 | 787,599 | +0.18(+0.39%) |
Dec 23, 2013 | 46.61 | 47.08 | 46.59 | 46.97 | 1,213,397 | +0.67(+1.44%) |
Dec 20, 2013 | 45.88 | 46.70 | 45.80 | 46.30 | 2,729,001 | +0.37(+0.80%) |
Dec 19, 2013 | 45.91 | 46.39 | 45.58 | 45.93 | 2,183,900 | +0.13(+0.28%) |
Dec 18, 2013 | 46.27 | 46.27 | 45.25 | 45.80 | 2,784,780 | -0.47(-1.01%) |
Dec 17, 2013 | 48.84 | 49.13 | 46.16 | 46.27 | 4,045,194 | -2.41(-4.95%) |
Dec 16, 2013 | 47.74 | 48.82 | 47.44 | 48.68 | 1,416,823 | +1.31(+2.77%) |
Dec 13, 2013 | 47.59 | 47.79 | 47.08 | 47.37 | 847,433 | -0.13(-0.27%) |
Dec 12, 2013 | 47.24 | 47.73 | 47.11 | 47.50 | 884,692 | +0.05(+0.10%) |
Dec 11, 2013 | 48.41 | 48.57 | 47.31 | 47.45 | 1,223,275 | -1.15(-2.36%) |
Dec 10, 2013 | 48.45 | 49.33 | 48.45 | 48.60 | 1,375,916 | +0.15(+0.32%) |
Dec 09, 2013 | 47.31 | 48.49 | 47.23 | 48.45 | 1,194,587 | +1.05(+2.22%) |
Dec 06, 2013 | 47.08 | 47.56 | 47.00 | 47.39 | 774,410 | +0.52(+1.11%) |
Dec 05, 2013 | 47.36 | 47.36 | 46.68 | 46.87 | 1,085,764 | -0.54(-1.14%) |
Dec 04, 2013 | 46.27 | 47.55 | 46.16 | 47.41 | 1,808,415 | +0.99(+2.13%) |
Dec 03, 2013 | 46.57 | 46.78 | 46.20 | 46.42 | 1,376,440 | -0.39(-0.84%) |
Dec 02, 2013 | 46.80 | 47.39 | 46.37 | 46.82 | 1,030,341 | -0.02(-0.03%) |
Nov 29, 2013 | 46.78 | 47.12 | 46.59 | 46.83 | 516,217 | +0.04(+0.09%) |
Nov 27, 2013 | 46.65 | 46.93 | 46.49 | 46.79 | 985,762 | +0.25(+0.54%) |
Nov 26, 2013 | 46.46 | 46.65 | 46.04 | 46.54 | 990,106 | +0.08(+0.17%) |
Nov 25, 2013 | 46.34 | 46.66 | 46.01 | 46.46 | 1,258,778 | +0.30(+0.64%) |
Nov 22, 2013 | 46.08 | 46.41 | 45.94 | 46.16 | 1,667,386 | -0.01(-0.02%) |
Nov 21, 2013 | 45.78 | 46.19 | 45.40 | 46.17 | 1,096,348 | +0.43(+0.95%) |
Nov 20, 2013 | 46.44 | 46.70 | 45.65 | 45.74 | 1,633,123 | -0.37(-0.80%) |
Nov 19, 2013 | 46.41 | 46.59 | 45.97 | 46.11 | 1,596,755 | -0.51(-1.10%) |
Nov 18, 2013 | 46.93 | 47.27 | 46.43 | 46.62 | 1,170,608 | -0.16(-0.34%) |
Nov 15, 2013 | 46.78 | 46.97 | 46.44 | 46.78 | 1,024,307 | +0.00(+0.00%) |
Nov 14, 2013 | 46.86 | 46.86 | 46.31 | 46.78 | 1,162,325 | -0.10(-0.22%) |
Nov 13, 2013 | 46.53 | 47.04 | 46.02 | 46.89 | 1,407,762 | +0.20(+0.43%) |
Nov 12, 2013 | 45.92 | 46.70 | 45.81 | 46.69 | 1,510,944 | +0.83(+1.80%) |
Nov 11, 2013 | 45.82 | 46.02 | 45.27 | 45.86 | 2,729,994 | -0.69(-1.48%) |
Nov 08, 2013 | 46.33 | 47.01 | 46.21 | 46.55 | 1,481,482 | +0.45(+0.97%) |
Nov 07, 2013 | 46.29 | 46.45 | 45.96 | 46.10 | 2,268,946 | -0.12(-0.26%) |
Nov 06, 2013 | 47.15 | 47.17 | 46.10 | 46.22 | 2,049,633 | -0.68(-1.45%) |
Nov 05, 2013 | 47.30 | 47.44 | 46.56 | 46.90 | 1,769,815 | -0.43(-0.90%) |
Nov 04, 2013 | 46.89 | 47.42 | 46.87 | 47.33 | 1,478,775 | +0.50(+1.06%) |