Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.27 | 44.71 | 43.82 | 43.87 | 1,939,838 | -0.90(-2.02%) |
Jan 30, 2014 | 44.36 | 44.94 | 43.95 | 44.77 | 1,493,590 | +0.54(+1.23%) |
Jan 29, 2014 | 44.00 | 44.71 | 43.76 | 44.23 | 1,562,641 | -0.02(-0.04%) |
Jan 28, 2014 | 43.86 | 44.43 | 43.69 | 44.24 | 1,200,070 | +0.55(+1.26%) |
Jan 27, 2014 | 44.39 | 44.47 | 43.23 | 43.69 | 1,722,902 | +0.03(+0.08%) |
Jan 24, 2014 | 45.20 | 45.29 | 43.12 | 43.66 | 3,122,812 | -1.91(-4.19%) |
Jan 23, 2014 | 45.28 | 45.64 | 45.03 | 45.57 | 2,206,030 | +0.14(+0.31%) |
Jan 22, 2014 | 45.67 | 45.77 | 45.36 | 45.43 | 1,320,395 | -0.30(-0.67%) |
Jan 21, 2014 | 45.81 | 46.04 | 45.41 | 45.73 | 1,790,977 | +0.16(+0.34%) |
Jan 17, 2014 | 45.53 | 45.58 | 45.58 | 45.58 | 2,045,787 | +0.05(+0.11%) |
Jan 16, 2014 | 45.84 | 45.88 | 45.40 | 45.53 | 3,138,145 | -0.96(-2.07%) |
Jan 15, 2014 | 46.31 | 46.65 | 46.31 | 46.49 | 1,593,148 | +0.18(+0.39%) |
Jan 14, 2014 | 46.57 | 46.80 | 46.09 | 46.31 | 1,590,509 | -0.15(-0.32%) |
Jan 13, 2014 | 46.97 | 47.14 | 46.43 | 46.46 | 1,163,979 | -0.37(-0.79%) |
Jan 10, 2014 | 46.74 | 47.28 | 46.41 | 46.83 | 1,940,057 | +0.17(+0.37%) |
Jan 09, 2014 | 47.29 | 47.54 | 46.43 | 46.65 | 1,688,815 | -0.24(-0.51%) |
Jan 08, 2014 | 47.21 | 47.55 | 46.72 | 46.89 | 1,818,512 | -0.49(-1.02%) |
Jan 07, 2014 | 47.16 | 47.63 | 47.02 | 47.38 | 1,183,251 | +0.30(+0.63%) |
Jan 06, 2014 | 48.06 | 48.13 | 47.04 | 47.08 | 1,515,648 | -1.04(-2.15%) |
Jan 03, 2014 | 47.69 | 48.22 | 47.40 | 48.12 | 1,222,268 | +0.67(+1.40%) |
Jan 02, 2014 | 48.55 | 48.55 | 47.37 | 47.45 | 1,620,120 | -1.23(-2.53%) |
Dec 31, 2013 | 48.24 | 48.68 | 48.68 | 48.68 | 1,077,421 | +0.54(+1.13%) |
Dec 30, 2013 | 48.82 | 48.85 | 48.12 | 48.14 | 1,157,774 | -0.31(-0.64%) |
Dec 27, 2013 | 48.67 | 48.87 | 48.36 | 48.45 | 682,319 | -0.08(-0.17%) |
Dec 26, 2013 | 48.36 | 48.69 | 48.03 | 48.54 | 841,339 | +0.27(+0.56%) |
Dec 24, 2013 | 48.08 | 48.31 | 47.95 | 48.27 | 769,448 | +0.19(+0.39%) |
Dec 23, 2013 | 47.71 | 48.19 | 47.69 | 48.08 | 1,185,432 | +0.68(+1.44%) |
Dec 20, 2013 | 46.96 | 47.80 | 46.88 | 47.39 | 2,666,107 | +0.38(+0.80%) |
Dec 19, 2013 | 46.99 | 47.48 | 46.65 | 47.02 | 2,133,569 | +0.13(+0.28%) |
Dec 18, 2013 | 47.36 | 47.36 | 46.32 | 46.88 | 2,720,600 | -0.48(-1.01%) |
Dec 17, 2013 | 49.99 | 50.28 | 47.25 | 47.36 | 3,951,966 | -2.47(-4.95%) |
Dec 16, 2013 | 48.87 | 49.98 | 48.56 | 49.83 | 1,384,170 | +1.34(+2.77%) |
Dec 13, 2013 | 48.71 | 48.92 | 48.19 | 48.49 | 827,902 | -0.13(-0.27%) |
Dec 12, 2013 | 48.36 | 48.86 | 48.22 | 48.62 | 864,302 | +0.05(+0.10%) |
Dec 11, 2013 | 49.55 | 49.71 | 48.42 | 48.57 | 1,195,083 | -1.18(-2.36%) |
Dec 10, 2013 | 49.60 | 50.49 | 49.60 | 49.75 | 1,344,206 | +0.16(+0.32%) |
Dec 09, 2013 | 48.42 | 49.63 | 48.34 | 49.59 | 1,167,055 | +1.08(+2.22%) |
Dec 06, 2013 | 48.19 | 48.68 | 48.11 | 48.51 | 756,563 | +0.53(+1.11%) |
Dec 05, 2013 | 48.48 | 48.48 | 47.78 | 47.98 | 1,060,740 | -0.55(-1.14%) |
Dec 04, 2013 | 47.36 | 48.67 | 47.25 | 48.53 | 1,766,737 | +1.01(+2.13%) |
Dec 03, 2013 | 47.67 | 47.89 | 47.29 | 47.52 | 1,344,718 | -0.40(-0.84%) |
Dec 02, 2013 | 47.90 | 48.51 | 47.46 | 47.92 | 1,006,595 | -0.02(-0.03%) |
Nov 29, 2013 | 47.89 | 48.23 | 47.69 | 47.94 | 504,319 | +0.04(+0.09%) |
Nov 27, 2013 | 47.75 | 48.04 | 47.58 | 47.90 | 963,043 | +0.25(+0.54%) |
Nov 26, 2013 | 47.56 | 47.75 | 47.12 | 47.64 | 967,287 | +0.08(+0.17%) |
Nov 25, 2013 | 47.43 | 47.76 | 47.10 | 47.56 | 1,229,767 | +0.30(+0.64%) |
Nov 22, 2013 | 47.17 | 47.50 | 47.03 | 47.25 | 1,628,958 | -0.01(-0.02%) |
Nov 21, 2013 | 46.86 | 47.28 | 46.47 | 47.26 | 1,071,081 | +0.44(+0.95%) |
Nov 20, 2013 | 47.53 | 47.80 | 46.73 | 46.82 | 1,595,485 | -0.38(-0.80%) |
Nov 19, 2013 | 47.51 | 47.69 | 47.05 | 47.20 | 1,559,955 | -0.53(-1.10%) |
Nov 18, 2013 | 48.04 | 48.38 | 47.53 | 47.72 | 1,143,630 | -0.16(-0.34%) |
Nov 15, 2013 | 47.89 | 48.08 | 47.53 | 47.89 | 1,000,700 | +0.00(+0.00%) |
Nov 14, 2013 | 47.97 | 47.97 | 47.40 | 47.89 | 1,135,537 | -0.11(-0.22%) |
Nov 13, 2013 | 47.63 | 48.15 | 47.11 | 47.99 | 1,375,318 | +0.21(+0.43%) |
Nov 12, 2013 | 47.00 | 47.80 | 46.89 | 47.79 | 1,476,121 | +0.85(+1.80%) |
Nov 11, 2013 | 46.90 | 47.11 | 46.34 | 46.94 | 2,667,077 | -0.71(-1.48%) |
Nov 08, 2013 | 47.42 | 48.12 | 47.30 | 47.65 | 1,447,338 | +0.46(+0.97%) |
Nov 07, 2013 | 47.38 | 47.54 | 47.04 | 47.19 | 2,216,654 | -0.12(-0.26%) |
Nov 06, 2013 | 48.26 | 48.28 | 47.19 | 47.31 | 2,002,396 | -0.70(-1.45%) |
Nov 05, 2013 | 48.41 | 48.56 | 47.66 | 48.01 | 1,729,027 | -0.44(-0.90%) |
Nov 04, 2013 | 47.99 | 48.54 | 47.98 | 48.45 | 1,444,694 | +0.51(+1.06%) |