Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.32 | 38.97 | 37.99 | 38.55 | 8,131,245 | -0.17(-0.45%) |
Jan 30, 2014 | 38.57 | 38.96 | 38.27 | 38.72 | 6,931,902 | +0.44(+1.15%) |
Jan 29, 2014 | 38.78 | 39.05 | 38.12 | 38.28 | 11,914,387 | -0.82(-2.11%) |
Jan 28, 2014 | 38.93 | 39.46 | 38.79 | 39.11 | 16,047,470 | -0.87(-2.17%) |
Jan 27, 2014 | 39.79 | 40.24 | 39.42 | 39.97 | 9,666,868 | +0.14(+0.36%) |
Jan 24, 2014 | 39.79 | 40.22 | 39.75 | 39.83 | 10,915,106 | -0.27(-0.66%) |
Jan 23, 2014 | 39.60 | 40.16 | 39.36 | 40.10 | 8,332,074 | +0.33(+0.84%) |
Jan 22, 2014 | 39.84 | 39.85 | 39.29 | 39.77 | 9,506,316 | -0.06(-0.15%) |
Jan 21, 2014 | 39.63 | 39.86 | 39.36 | 39.82 | 8,922,031 | +0.17(+0.44%) |
Jan 17, 2014 | 40.06 | 39.65 | 39.65 | 39.65 | 6,921,425 | -0.32(-0.81%) |
Jan 16, 2014 | 39.92 | 40.06 | 39.63 | 39.97 | 4,997,464 | -0.09(-0.23%) |
Jan 15, 2014 | 40.57 | 40.68 | 39.91 | 40.06 | 7,502,512 | -0.51(-1.25%) |
Jan 14, 2014 | 40.33 | 40.60 | 40.13 | 40.57 | 6,627,677 | +0.20(+0.49%) |
Jan 13, 2014 | 40.99 | 41.41 | 40.24 | 40.37 | 7,718,434 | -0.85(-2.05%) |
Jan 10, 2014 | 40.59 | 41.30 | 40.55 | 41.22 | 6,914,154 | +0.77(+1.91%) |
Jan 09, 2014 | 40.45 | 40.55 | 40.12 | 40.45 | 5,955,911 | +0.17(+0.41%) |
Jan 08, 2014 | 40.06 | 40.45 | 40.03 | 40.28 | 5,888,002 | +0.14(+0.35%) |
Jan 07, 2014 | 40.16 | 40.50 | 39.82 | 40.14 | 6,679,706 | +0.10(+0.25%) |
Jan 06, 2014 | 40.63 | 40.74 | 39.86 | 40.04 | 5,922,641 | -0.57(-1.41%) |
Jan 03, 2014 | 40.99 | 41.09 | 40.51 | 40.61 | 5,131,934 | -0.41(-0.99%) |
Jan 02, 2014 | 41.11 | 41.37 | 40.78 | 41.02 | 6,575,019 | -0.09(-0.22%) |
Dec 31, 2013 | 40.84 | 41.11 | 41.11 | 41.11 | 4,167,103 | +0.25(+0.61%) |
Dec 30, 2013 | 40.64 | 41.01 | 40.58 | 40.86 | 3,860,310 | +0.35(+0.86%) |
Dec 27, 2013 | 40.78 | 41.03 | 40.36 | 40.51 | 4,614,598 | -0.17(-0.41%) |
Dec 26, 2013 | 40.51 | 40.84 | 40.43 | 40.68 | 3,765,837 | +0.27(+0.68%) |
Dec 24, 2013 | 40.18 | 40.61 | 40.06 | 40.40 | 2,750,209 | +0.25(+0.62%) |
Dec 23, 2013 | 39.79 | 40.48 | 39.79 | 40.16 | 5,683,173 | +0.36(+0.90%) |
Dec 20, 2013 | 40.29 | 40.59 | 39.76 | 39.80 | 9,847,793 | -0.35(-0.87%) |
Dec 19, 2013 | 39.87 | 40.59 | 39.61 | 40.15 | 9,242,407 | +0.06(+0.14%) |
Dec 18, 2013 | 38.75 | 40.22 | 38.68 | 40.09 | 12,486,579 | +1.39(+3.58%) |
Dec 17, 2013 | 39.13 | 39.19 | 38.53 | 38.70 | 6,631,592 | -0.40(-1.02%) |
Dec 16, 2013 | 39.38 | 39.59 | 39.06 | 39.10 | 5,096,326 | +0.02(+0.04%) |
Dec 13, 2013 | 38.91 | 39.31 | 38.91 | 39.09 | 4,599,833 | +0.18(+0.47%) |
Dec 12, 2013 | 39.26 | 39.32 | 38.84 | 38.90 | 5,485,573 | -0.35(-0.89%) |
Dec 11, 2013 | 39.28 | 39.66 | 39.18 | 39.25 | 6,396,725 | -0.04(-0.11%) |
Dec 10, 2013 | 39.56 | 39.80 | 39.26 | 39.29 | 6,602,115 | -0.33(-0.84%) |
Dec 09, 2013 | 39.73 | 39.97 | 39.57 | 39.62 | 7,556,773 | -0.18(-0.46%) |
Dec 06, 2013 | 39.15 | 40.22 | 39.11 | 39.81 | 9,905,025 | +1.14(+2.94%) |
Dec 05, 2013 | 38.75 | 39.06 | 38.62 | 38.67 | 6,303,793 | -0.21(-0.53%) |
Dec 04, 2013 | 38.32 | 39.03 | 38.23 | 38.88 | 9,665,454 | +0.30(+0.77%) |
Dec 03, 2013 | 38.02 | 38.85 | 38.08 | 38.58 | 13,827,421 | -0.27(-0.70%) |
Dec 02, 2013 | 39.48 | 39.49 | 38.76 | 38.85 | 8,238,077 | -0.54(-1.37%) |
Nov 29, 2013 | 39.73 | 39.80 | 39.37 | 39.39 | 4,030,405 | -0.34(-0.86%) |
Nov 27, 2013 | 39.81 | 40.00 | 39.50 | 39.73 | 5,498,477 | -0.10(-0.25%) |
Nov 26, 2013 | 39.71 | 40.09 | 39.69 | 39.83 | 8,245,957 | +0.22(+0.54%) |
Nov 25, 2013 | 39.87 | 40.06 | 39.42 | 39.62 | 7,571,227 | -0.12(-0.31%) |
Nov 22, 2013 | 40.01 | 40.02 | 39.56 | 39.74 | 7,404,121 | -0.25(-0.62%) |
Nov 21, 2013 | 39.44 | 40.48 | 39.14 | 39.99 | 14,436,218 | +0.72(+1.84%) |
Nov 20, 2013 | 41.85 | 40.57 | 39.13 | 39.27 | 31,438,304 | -2.58(-6.17%) |
Nov 19, 2013 | 42.73 | 43.02 | 41.63 | 41.85 | 14,380,152 | -0.37(-0.88%) |
Nov 18, 2013 | 42.93 | 42.95 | 42.12 | 42.22 | 10,431,949 | -0.73(-1.70%) |
Nov 15, 2013 | 43.18 | 43.21 | 42.75 | 42.95 | 13,057,390 | -0.15(-0.35%) |
Nov 14, 2013 | 42.68 | 43.17 | 42.63 | 43.10 | 10,876,875 | +0.56(+1.31%) |
Nov 13, 2013 | 41.33 | 42.55 | 41.33 | 42.55 | 8,956,574 | +0.96(+2.31%) |
Nov 12, 2013 | 40.96 | 41.81 | 40.96 | 41.58 | 12,233,699 | +0.85(+2.08%) |
Nov 11, 2013 | 40.50 | 41.02 | 40.42 | 40.74 | 6,641,048 | +0.32(+0.78%) |
Nov 08, 2013 | 40.66 | 40.87 | 40.22 | 40.42 | 10,764,849 | -0.29(-0.71%) |
Nov 07, 2013 | 41.57 | 41.84 | 40.67 | 40.71 | 5,658,284 | -0.75(-1.80%) |
Nov 06, 2013 | 41.83 | 41.90 | 41.33 | 41.46 | 4,948,430 | -0.17(-0.42%) |
Nov 05, 2013 | 41.10 | 41.83 | 40.99 | 41.63 | 6,219,563 | +0.34(+0.82%) |
Nov 04, 2013 | 41.06 | 41.33 | 41.05 | 41.29 | 6,740,678 | +0.49(+1.20%) |