Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.11 | 44.97 | 42.76 | 44.62 | 6,753,383 | +0.57(+1.28%) |
Jan 30, 2014 | 43.66 | 44.13 | 43.58 | 44.05 | 3,324,316 | +0.51(+1.16%) |
Jan 29, 2014 | 43.41 | 43.66 | 43.28 | 43.55 | 4,027,760 | +0.01(+0.03%) |
Jan 28, 2014 | 43.64 | 43.78 | 43.40 | 43.53 | 3,623,245 | -0.11(-0.24%) |
Jan 27, 2014 | 43.34 | 43.85 | 43.26 | 43.64 | 3,305,264 | +0.32(+0.74%) |
Jan 24, 2014 | 43.42 | 43.90 | 43.27 | 43.32 | 3,768,243 | -0.31(-0.71%) |
Jan 23, 2014 | 43.83 | 44.02 | 43.41 | 43.62 | 4,023,685 | -0.47(-1.07%) |
Jan 22, 2014 | 43.94 | 44.18 | 43.88 | 44.10 | 3,269,789 | +0.16(+0.36%) |
Jan 21, 2014 | 43.68 | 43.98 | 43.61 | 43.94 | 4,224,063 | +0.39(+0.89%) |
Jan 17, 2014 | 43.57 | 43.55 | 43.55 | 43.55 | 2,964,405 | -0.12(-0.29%) |
Jan 16, 2014 | 43.52 | 43.72 | 43.26 | 43.68 | 2,708,552 | -0.10(-0.23%) |
Jan 15, 2014 | 44.09 | 44.09 | 43.73 | 43.78 | 2,456,220 | -0.32(-0.72%) |
Jan 14, 2014 | 44.15 | 44.30 | 43.91 | 44.09 | 2,663,809 | -0.04(-0.09%) |
Jan 13, 2014 | 44.52 | 44.98 | 44.03 | 44.13 | 4,340,971 | -0.40(-0.90%) |
Jan 10, 2014 | 43.87 | 44.56 | 43.78 | 44.53 | 5,152,308 | +0.96(+2.20%) |
Jan 09, 2014 | 43.03 | 43.65 | 42.81 | 43.57 | 4,507,710 | +1.02(+2.41%) |
Jan 08, 2014 | 42.40 | 42.79 | 42.23 | 42.55 | 4,468,138 | +0.05(+0.11%) |
Jan 07, 2014 | 41.92 | 42.53 | 41.85 | 42.50 | 3,343,385 | +0.77(+1.84%) |
Jan 06, 2014 | 41.81 | 41.92 | 41.55 | 41.73 | 2,875,270 | +0.01(+0.02%) |
Jan 03, 2014 | 41.77 | 41.96 | 41.48 | 41.73 | 2,647,126 | -0.05(-0.11%) |
Jan 02, 2014 | 42.45 | 42.47 | 41.68 | 41.77 | 3,470,852 | -0.73(-1.72%) |
Dec 31, 2013 | 42.31 | 42.50 | 42.50 | 42.50 | 2,110,061 | +0.20(+0.47%) |
Dec 30, 2013 | 42.30 | 42.59 | 42.13 | 42.30 | 1,871,861 | -0.01(-0.03%) |
Dec 27, 2013 | 42.44 | 42.51 | 42.13 | 42.32 | 1,457,710 | -0.01(-0.03%) |
Dec 26, 2013 | 42.47 | 42.63 | 42.11 | 42.33 | 1,638,782 | -0.14(-0.34%) |
Dec 24, 2013 | 42.25 | 42.65 | 42.00 | 42.47 | 1,395,409 | +0.35(+0.83%) |
Dec 23, 2013 | 42.44 | 42.75 | 42.08 | 42.13 | 3,372,690 | -0.28(-0.67%) |
Dec 20, 2013 | 42.59 | 42.67 | 42.22 | 42.41 | 5,790,928 | +0.03(+0.08%) |
Dec 19, 2013 | 42.43 | 42.49 | 41.85 | 42.38 | 2,688,225 | -0.18(-0.43%) |
Dec 18, 2013 | 42.04 | 42.61 | 41.48 | 42.56 | 3,788,443 | +0.59(+1.41%) |
Dec 17, 2013 | 41.92 | 42.15 | 41.73 | 41.97 | 2,677,321 | +0.01(+0.03%) |
Dec 16, 2013 | 41.82 | 42.32 | 41.77 | 41.96 | 2,518,186 | +0.18(+0.44%) |
Dec 13, 2013 | 41.70 | 41.99 | 41.64 | 41.77 | 2,919,988 | +0.05(+0.13%) |
Dec 12, 2013 | 41.49 | 41.96 | 41.45 | 41.72 | 3,842,472 | +0.16(+0.40%) |
Dec 11, 2013 | 41.72 | 41.84 | 41.43 | 41.55 | 2,875,564 | -0.16(-0.39%) |
Dec 10, 2013 | 41.87 | 41.94 | 41.39 | 41.72 | 3,769,420 | -0.16(-0.38%) |
Dec 09, 2013 | 42.18 | 42.32 | 41.73 | 41.88 | 2,493,124 | -0.45(-1.06%) |
Dec 06, 2013 | 41.96 | 42.53 | 41.88 | 42.32 | 2,686,474 | +0.64(+1.53%) |
Dec 05, 2013 | 41.98 | 41.98 | 41.56 | 41.69 | 3,730,840 | -0.45(-1.06%) |
Dec 04, 2013 | 41.95 | 42.28 | 41.68 | 42.13 | 3,260,054 | -0.06(-0.15%) |
Dec 03, 2013 | 41.87 | 42.24 | 41.68 | 42.20 | 5,676,027 | +0.31(+0.75%) |
Dec 02, 2013 | 42.20 | 42.26 | 41.53 | 41.88 | 4,471,326 | -0.39(-0.92%) |
Nov 29, 2013 | 42.33 | 42.74 | 42.18 | 42.28 | 2,143,685 | -0.09(-0.22%) |
Nov 27, 2013 | 42.91 | 42.99 | 42.09 | 42.37 | 4,429,758 | -0.55(-1.29%) |
Nov 26, 2013 | 43.31 | 43.36 | 42.68 | 42.92 | 6,128,563 | -0.29(-0.68%) |
Nov 25, 2013 | 43.51 | 43.55 | 43.19 | 43.21 | 11,619,814 | -0.18(-0.41%) |
Nov 22, 2013 | 43.47 | 43.58 | 43.27 | 43.39 | 13,431,004 | -0.08(-0.18%) |
Nov 21, 2013 | 43.45 | 43.71 | 43.24 | 43.47 | 9,654,143 | +0.07(+0.17%) |
Nov 20, 2013 | 44.11 | 44.17 | 43.30 | 43.40 | 3,846,353 | -0.71(-1.61%) |
Nov 19, 2013 | 44.09 | 44.26 | 43.92 | 44.11 | 3,255,935 | -0.05(-0.12%) |
Nov 18, 2013 | 43.96 | 44.27 | 43.76 | 44.16 | 3,643,684 | +0.18(+0.41%) |
Nov 15, 2013 | 43.58 | 43.98 | 43.54 | 43.98 | 3,192,179 | +0.30(+0.69%) |
Nov 14, 2013 | 43.32 | 43.80 | 43.18 | 43.68 | 3,012,031 | +0.48(+1.10%) |
Nov 13, 2013 | 42.52 | 43.22 | 42.22 | 43.20 | 5,458,427 | +0.44(+1.04%) |
Nov 12, 2013 | 42.67 | 42.92 | 42.50 | 42.76 | 3,194,218 | -0.15(-0.35%) |
Nov 11, 2013 | 42.68 | 43.15 | 42.46 | 42.91 | 3,056,272 | +0.31(+0.72%) |
Nov 08, 2013 | 42.41 | 42.64 | 41.69 | 42.60 | 5,319,111 | +0.05(+0.11%) |
Nov 07, 2013 | 43.07 | 43.30 | 42.44 | 42.56 | 4,278,341 | -0.45(-1.04%) |
Nov 06, 2013 | 42.27 | 43.02 | 42.18 | 43.00 | 4,722,774 | +0.95(+2.26%) |
Nov 05, 2013 | 41.96 | 42.77 | 41.71 | 42.05 | 5,573,174 | +0.38(+0.91%) |
Nov 04, 2013 | 41.92 | 41.92 | 41.45 | 41.68 | 3,858,729 | -0.07(-0.16%) |