Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.97 | 42.20 | 40.70 | 41.81 | 1,688,617 | +0.07(+0.17%) |
Jan 30, 2014 | 41.20 | 42.24 | 41.03 | 41.74 | 1,367,192 | +0.66(+1.61%) |
Jan 29, 2014 | 40.99 | 41.65 | 40.53 | 41.08 | 1,384,961 | -0.60(-1.44%) |
Jan 28, 2014 | 40.56 | 41.79 | 40.32 | 41.68 | 1,590,127 | +0.77(+1.88%) |
Jan 27, 2014 | 41.56 | 41.89 | 40.74 | 40.91 | 1,944,479 | -0.72(-1.73%) |
Jan 24, 2014 | 43.34 | 43.54 | 41.57 | 41.63 | 2,539,211 | -2.03(-4.65%) |
Jan 23, 2014 | 44.55 | 44.97 | 43.47 | 43.66 | 1,900,828 | -0.94(-2.11%) |
Jan 22, 2014 | 43.18 | 44.87 | 43.02 | 44.60 | 2,238,943 | +1.76(+4.11%) |
Jan 21, 2014 | 42.89 | 43.23 | 42.36 | 42.84 | 2,292,860 | +0.17(+0.40%) |
Jan 17, 2014 | 43.76 | 42.67 | 42.67 | 42.67 | 1,843,400 | -1.01(-2.31%) |
Jan 16, 2014 | 43.70 | 43.83 | 42.97 | 43.68 | 2,505,251 | -0.07(-0.16%) |
Jan 15, 2014 | 43.39 | 43.79 | 43.05 | 43.75 | 2,622,579 | +0.36(+0.83%) |
Jan 14, 2014 | 41.95 | 43.48 | 41.87 | 43.39 | 2,795,232 | +1.48(+3.53%) |
Jan 13, 2014 | 42.48 | 42.92 | 41.72 | 41.91 | 2,207,666 | -0.63(-1.48%) |
Jan 10, 2014 | 42.07 | 43.29 | 41.84 | 42.54 | 2,015,799 | +0.06(+0.14%) |
Jan 09, 2014 | 43.85 | 43.87 | 41.61 | 42.48 | 3,289,130 | -0.75(-1.73%) |
Jan 08, 2014 | 43.64 | 43.92 | 43.12 | 43.23 | 1,734,881 | -0.58(-1.32%) |
Jan 07, 2014 | 44.27 | 44.67 | 43.70 | 43.81 | 1,342,394 | -0.04(-0.09%) |
Jan 06, 2014 | 44.75 | 44.75 | 43.03 | 43.85 | 2,947,851 | -0.59(-1.33%) |
Jan 03, 2014 | 45.32 | 45.35 | 44.00 | 44.44 | 1,881,502 | -0.61(-1.35%) |
Jan 02, 2014 | 46.68 | 47.27 | 44.27 | 45.05 | 2,457,485 | -1.92(-4.09%) |
Dec 31, 2013 | 46.40 | 46.97 | 46.97 | 46.97 | 1,097,200 | +0.71(+1.53%) |
Dec 30, 2013 | 47.98 | 48.50 | 46.14 | 46.26 | 1,261,635 | -1.59(-3.32%) |
Dec 27, 2013 | 46.48 | 47.99 | 46.25 | 47.85 | 1,132,738 | +1.19(+2.55%) |
Dec 26, 2013 | 46.66 | 47.14 | 46.43 | 46.66 | 909,194 | +0.07(+0.15%) |
Dec 24, 2013 | 46.89 | 47.09 | 46.26 | 46.59 | 694,086 | -0.40(-0.85%) |
Dec 23, 2013 | 47.23 | 48.00 | 46.96 | 46.99 | 1,139,493 | -0.03(-0.06%) |
Dec 20, 2013 | 47.75 | 48.09 | 46.89 | 47.02 | 3,166,256 | -0.64(-1.34%) |
Dec 19, 2013 | 45.87 | 47.76 | 45.59 | 47.66 | 2,212,847 | +1.74(+3.79%) |
Dec 18, 2013 | 45.50 | 46.61 | 45.29 | 45.92 | 2,842,432 | +0.47(+1.03%) |
Dec 17, 2013 | 44.61 | 45.50 | 43.92 | 45.45 | 1,975,000 | +0.82(+1.84%) |
Dec 16, 2013 | 44.62 | 45.01 | 44.23 | 44.63 | 1,842,783 | +0.26(+0.59%) |
Dec 13, 2013 | 43.91 | 44.46 | 42.70 | 44.37 | 2,225,440 | +0.55(+1.26%) |
Dec 12, 2013 | 43.27 | 44.25 | 43.22 | 43.82 | 1,413,795 | +0.55(+1.27%) |
Dec 11, 2013 | 44.14 | 44.52 | 43.21 | 43.27 | 1,751,958 | -0.85(-1.93%) |
Dec 10, 2013 | 43.19 | 44.80 | 43.19 | 44.12 | 2,482,015 | +0.93(+2.15%) |
Dec 09, 2013 | 44.73 | 44.98 | 43.05 | 43.19 | 4,155,987 | -1.54(-3.44%) |
Dec 06, 2013 | 46.64 | 46.77 | 44.65 | 44.73 | 2,995,423 | -1.52(-3.29%) |
Dec 05, 2013 | 45.57 | 47.07 | 45.45 | 46.25 | 3,133,944 | +0.35(+0.76%) |
Dec 04, 2013 | 45.43 | 46.56 | 45.25 | 45.90 | 8,125,148 | -0.86(-1.84%) |
Dec 03, 2013 | 46.28 | 47.65 | 45.64 | 46.76 | 2,858,704 | +0.88(+1.92%) |
Dec 02, 2013 | 45.85 | 46.63 | 44.50 | 45.88 | 3,209,384 | -0.25(-0.54%) |
Nov 29, 2013 | 45.86 | 46.65 | 45.05 | 46.13 | 909,786 | +0.53(+1.16%) |
Nov 27, 2013 | 47.14 | 47.64 | 45.50 | 45.60 | 2,498,097 | -2.23(-4.66%) |
Nov 26, 2013 | 47.18 | 48.12 | 46.42 | 47.83 | 1,764,906 | +0.80(+1.70%) |
Nov 25, 2013 | 48.00 | 48.33 | 45.81 | 47.03 | 1,865,951 | -1.08(-2.24%) |
Nov 22, 2013 | 48.45 | 48.68 | 47.60 | 48.11 | 1,261,651 | -0.29(-0.60%) |
Nov 21, 2013 | 47.69 | 48.70 | 47.41 | 48.40 | 1,959,657 | +1.14(+2.41%) |
Nov 20, 2013 | 48.20 | 48.86 | 47.06 | 47.26 | 1,745,682 | -0.50(-1.05%) |
Nov 19, 2013 | 48.33 | 49.25 | 47.18 | 47.76 | 3,257,021 | -0.56(-1.16%) |
Nov 18, 2013 | 51.55 | 51.63 | 48.11 | 48.32 | 3,198,057 | -3.01(-5.86%) |
Nov 15, 2013 | 51.01 | 51.39 | 50.47 | 51.33 | 1,105,827 | +0.34(+0.67%) |
Nov 14, 2013 | 50.25 | 51.14 | 49.76 | 50.99 | 1,646,597 | +1.36(+2.74%) |
Nov 12, 2013 | 51.50 | 51.61 | 49.55 | 49.63 | 1,496,518 | -1.87(-3.63%) |
Nov 11, 2013 | 51.07 | 51.98 | 50.67 | 51.50 | 1,376,107 | +0.24(+0.47%) |
Nov 08, 2013 | 49.10 | 51.40 | 48.79 | 51.26 | 2,030,227 | +2.09(+4.25%) |
Nov 07, 2013 | 54.63 | 54.63 | 48.40 | 49.17 | 4,762,359 | -3.38(-6.43%) |
Nov 06, 2013 | 54.10 | 54.89 | 52.24 | 52.55 | 1,685,531 | -0.85(-1.59%) |
Nov 05, 2013 | 54.34 | 54.63 | 53.08 | 53.40 | 1,774,916 | -1.31(-2.39%) |
Nov 04, 2013 | 51.92 | 55.26 | 51.76 | 54.71 | 2,525,385 | +3.03(+5.86%) |