Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.47 | 30.86 | 29.96 | 30.04 | 13,858,131 | -1.36(-4.33%) |
Jan 30, 2014 | 31.50 | 33.13 | 29.56 | 31.40 | 36,644,664 | -6.41(-16.95%) |
Jan 29, 2014 | 37.93 | 38.21 | 37.61 | 37.81 | 4,651,804 | -0.47(-1.23%) |
Jan 28, 2014 | 38.13 | 38.52 | 37.84 | 38.28 | 2,978,569 | +0.14(+0.37%) |
Jan 27, 2014 | 39.22 | 39.22 | 37.77 | 38.14 | 4,234,953 | -0.64(-1.65%) |
Jan 24, 2014 | 38.89 | 39.17 | 38.76 | 38.78 | 4,630,679 | -0.24(-0.62%) |
Jan 23, 2014 | 39.32 | 39.48 | 38.99 | 39.02 | 2,829,949 | -0.54(-1.37%) |
Jan 22, 2014 | 39.58 | 39.80 | 39.46 | 39.56 | 2,224,636 | -0.02(-0.05%) |
Jan 21, 2014 | 39.89 | 40.44 | 39.52 | 39.58 | 4,397,386 | -0.08(-0.20%) |
Jan 17, 2014 | 39.66 | 39.66 | 39.66 | 0 | +0.47(+1.20%) | |
Jan 16, 2014 | 38.96 | 39.49 | 38.90 | 39.19 | 1,935,465 | +0.24(+0.62%) |
Jan 15, 2014 | 38.94 | 39.01 | 38.58 | 38.95 | 3,415,205 | +0.01(+0.03%) |
Jan 14, 2014 | 38.92 | 39.37 | 38.10 | 38.94 | 4,698,417 | -0.07(-0.18%) |
Jan 13, 2014 | 39.09 | 39.58 | 38.84 | 39.01 | 2,462,283 | -0.07(-0.18%) |
Jan 10, 2014 | 39.34 | 39.70 | 38.99 | 39.08 | 2,250,833 | -0.14(-0.36%) |
Jan 09, 2014 | 39.60 | 39.86 | 39.05 | 39.22 | 3,492,884 | -0.24(-0.61%) |
Jan 08, 2014 | 40.13 | 40.49 | 39.31 | 39.46 | 2,976,978 | -0.74(-1.84%) |
Jan 07, 2014 | 39.70 | 40.31 | 39.68 | 40.20 | 2,390,897 | +0.55(+1.39%) |
Jan 06, 2014 | 39.67 | 40.02 | 39.48 | 39.65 | 2,445,749 | +0.15(+0.38%) |
Jan 03, 2014 | 39.77 | 39.90 | 39.41 | 39.50 | 2,134,211 | -0.12(-0.30%) |
Jan 02, 2014 | 40.40 | 40.60 | 39.38 | 39.62 | 3,833,878 | -0.85(-2.10%) |
Dec 31, 2013 | 40.47 | 40.47 | 40.47 | 0 | -0.11(-0.27%) | |
Dec 30, 2013 | 41.15 | 41.39 | 40.43 | 40.58 | 1,985,268 | -0.57(-1.39%) |
Dec 27, 2013 | 40.89 | 41.26 | 40.88 | 41.15 | 2,162,934 | +0.21(+0.51%) |
Dec 26, 2013 | 40.20 | 41.03 | 40.19 | 40.94 | 2,470,901 | +0.78(+1.94%) |
Dec 24, 2013 | 39.97 | 40.22 | 39.97 | 40.16 | 547,961 | +0.15(+0.37%) |
Dec 23, 2013 | 39.78 | 40.10 | 39.72 | 40.01 | 2,000,407 | +0.32(+0.81%) |
Dec 20, 2013 | 40.15 | 40.15 | 39.43 | 39.69 | 3,475,047 | -0.26(-0.65%) |
Dec 19, 2013 | 40.20 | 40.43 | 39.89 | 39.95 | 2,109,970 | -0.20(-0.50%) |
Dec 18, 2013 | 39.60 | 40.24 | 39.28 | 40.15 | 4,132,510 | +0.65(+1.65%) |
Dec 17, 2013 | 39.67 | 40.00 | 39.46 | 39.50 | 2,348,033 | -0.01(-0.03%) |
Dec 16, 2013 | 38.99 | 39.62 | 38.94 | 39.51 | 3,658,669 | +0.71(+1.83%) |
Dec 13, 2013 | 39.19 | 39.28 | 38.40 | 38.80 | 4,722,625 | -0.45(-1.15%) |
Dec 12, 2013 | 39.59 | 39.75 | 39.17 | 39.25 | 3,188,546 | -0.45(-1.13%) |
Dec 11, 2013 | 39.85 | 40.45 | 39.54 | 39.70 | 2,339,311 | -0.12(-0.30%) |
Dec 10, 2013 | 39.71 | 40.08 | 39.31 | 39.82 | 3,608,457 | +0.13(+0.33%) |
Dec 09, 2013 | 40.64 | 40.94 | 39.62 | 39.69 | 3,518,142 | -0.83(-2.05%) |
Dec 06, 2013 | 41.03 | 41.63 | 40.42 | 40.52 | 3,388,652 | -0.22(-0.54%) |
Dec 05, 2013 | 40.47 | 40.88 | 40.28 | 40.74 | 2,442,442 | +0.11(+0.27%) |
Dec 04, 2013 | 40.30 | 41.12 | 40.15 | 40.63 | 1,941,725 | +0.16(+0.40%) |
Dec 03, 2013 | 40.07 | 40.78 | 39.82 | 40.47 | 3,285,649 | +0.12(+0.30%) |
Dec 02, 2013 | 40.77 | 41.16 | 40.25 | 40.35 | 3,093,132 | -0.21(-0.52%) |
Nov 29, 2013 | 40.95 | 41.01 | 40.50 | 40.56 | 1,470,475 | -0.29(-0.71%) |
Nov 27, 2013 | 40.88 | 41.34 | 40.67 | 40.85 | 2,418,942 | +0.00(+0.00%) |
Nov 26, 2013 | 41.42 | 41.95 | 40.82 | 40.85 | 4,488,684 | -0.61(-1.47%) |
Nov 25, 2013 | 42.34 | 42.37 | 39.71 | 41.46 | 20,397,008 | -2.55(-5.79%) |
Nov 22, 2013 | 43.50 | 44.40 | 43.50 | 44.01 | 2,997,049 | +0.66(+1.52%) |
Nov 21, 2013 | 43.78 | 44.34 | 43.22 | 43.35 | 4,725,847 | -0.49(-1.12%) |
Nov 20, 2013 | 45.00 | 46.05 | 43.05 | 43.84 | 7,983,085 | +1.03(+2.41%) |
Nov 19, 2013 | 42.66 | 43.27 | 42.65 | 42.81 | 2,670,053 | +0.04(+0.09%) |
Nov 18, 2013 | 43.12 | 43.20 | 42.57 | 42.77 | 2,574,580 | -0.48(-1.11%) |
Nov 15, 2013 | 43.50 | 43.62 | 43.01 | 43.25 | 1,896,605 | -0.12(-0.28%) |
Nov 14, 2013 | 42.83 | 43.46 | 42.26 | 43.37 | 2,278,365 | +0.78(+1.83%) |
Nov 12, 2013 | 42.47 | 42.86 | 42.29 | 42.59 | 1,943,835 | -0.09(-0.21%) |
Nov 11, 2013 | 42.58 | 42.94 | 42.48 | 42.68 | 1,573,276 | +0.28(+0.66%) |
Nov 08, 2013 | 42.57 | 42.76 | 42.14 | 42.40 | 2,170,696 | -0.23(-0.54%) |
Nov 07, 2013 | 43.46 | 43.82 | 42.44 | 42.63 | 2,304,648 | -0.63(-1.46%) |
Nov 06, 2013 | 43.24 | 43.83 | 43.16 | 43.26 | 1,299,437 | +0.11(+0.25%) |
Nov 05, 2013 | 43.06 | 43.39 | 42.75 | 43.15 | 1,508,076 | -0.03(-0.07%) |
Nov 04, 2013 | 43.53 | 43.67 | 42.29 | 43.18 | 2,058,053 | -0.28(-0.64%) |