Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.01 | 40.39 | 39.95 | 40.16 | 7,018,748 | -0.57(-1.41%) |
Jan 30, 2014 | 40.78 | 40.81 | 40.53 | 40.73 | 5,284,617 | +0.11(+0.28%) |
Jan 29, 2014 | 40.58 | 40.82 | 40.46 | 40.62 | 8,645,280 | -0.51(-1.24%) |
Jan 28, 2014 | 40.99 | 41.19 | 40.96 | 41.13 | 7,952,378 | +0.39(+0.95%) |
Jan 27, 2014 | 40.96 | 41.00 | 40.56 | 40.74 | 7,285,898 | -0.19(-0.47%) |
Jan 24, 2014 | 41.54 | 41.59 | 40.93 | 40.93 | 13,413,822 | -1.35(-3.18%) |
Jan 23, 2014 | 42.37 | 42.37 | 42.08 | 42.28 | 7,480,700 | -0.01(-0.03%) |
Jan 22, 2014 | 42.24 | 42.33 | 42.18 | 42.29 | 5,200,066 | +0.01(+0.02%) |
Jan 21, 2014 | 42.30 | 42.37 | 42.10 | 42.29 | 6,016,817 | +0.28(+0.66%) |
Jan 17, 2014 | 42.18 | 42.01 | 42.01 | 42.01 | 7,127,855 | -0.27(-0.64%) |
Jan 16, 2014 | 42.23 | 42.28 | 42.04 | 42.28 | 5,837,136 | +0.04(+0.08%) |
Jan 15, 2014 | 42.08 | 42.30 | 42.01 | 42.24 | 6,211,983 | +0.16(+0.39%) |
Jan 14, 2014 | 41.84 | 42.10 | 41.71 | 42.08 | 5,771,126 | +0.49(+1.17%) |
Jan 13, 2014 | 41.72 | 41.84 | 41.51 | 41.59 | 10,665,257 | -0.34(-0.82%) |
Jan 10, 2014 | 41.74 | 41.96 | 41.70 | 41.94 | 5,360,224 | +0.41(+0.98%) |
Jan 09, 2014 | 41.56 | 41.56 | 41.23 | 41.53 | 5,477,415 | +0.04(+0.09%) |
Jan 08, 2014 | 41.53 | 41.58 | 41.39 | 41.49 | 10,317,563 | -0.02(-0.05%) |
Jan 07, 2014 | 41.50 | 41.58 | 41.44 | 41.51 | 5,058,294 | +0.28(+0.68%) |
Jan 06, 2014 | 41.36 | 41.38 | 41.23 | 41.23 | 5,060,324 | +0.04(+0.09%) |
Jan 03, 2014 | 41.26 | 41.37 | 41.18 | 41.20 | 3,541,498 | +0.01(+0.02%) |
Jan 02, 2014 | 41.41 | 41.43 | 41.08 | 41.19 | 8,958,521 | -0.89(-2.13%) |
Dec 31, 2013 | 42.02 | 42.09 | 42.09 | 42.09 | 4,823,296 | +0.14(+0.34%) |
Dec 30, 2013 | 41.81 | 41.96 | 41.76 | 41.94 | 4,668,426 | +0.18(+0.43%) |
Dec 27, 2013 | 41.87 | 41.88 | 41.70 | 41.76 | 4,534,654 | +0.22(+0.53%) |
Dec 26, 2013 | 41.55 | 41.59 | 41.46 | 41.54 | 3,749,562 | +0.17(+0.42%) |
Dec 24, 2013 | 41.13 | 41.37 | 41.08 | 41.37 | 1,669,981 | +0.29(+0.70%) |
Dec 23, 2013 | 40.90 | 41.09 | 40.88 | 41.08 | 5,380,966 | +0.39(+0.95%) |
Dec 20, 2013 | 40.55 | 40.77 | 40.55 | 40.70 | 7,541,540 | +0.21(+0.51%) |
Dec 19, 2013 | 40.29 | 40.52 | 40.24 | 40.49 | 6,700,536 | +0.12(+0.30%) |
Dec 18, 2013 | 40.02 | 40.46 | 39.67 | 40.37 | 5,584,238 | +0.62(+1.56%) |
Dec 17, 2013 | 39.83 | 39.84 | 39.62 | 39.75 | 4,456,212 | -0.23(-0.57%) |
Dec 16, 2013 | 39.92 | 40.06 | 39.85 | 39.98 | 4,101,040 | +0.52(+1.32%) |
Dec 13, 2013 | 39.51 | 39.54 | 39.34 | 39.46 | 4,083,678 | -0.03(-0.07%) |
Dec 12, 2013 | 39.67 | 39.70 | 39.38 | 39.49 | 4,855,866 | -0.42(-1.05%) |
Dec 11, 2013 | 40.31 | 40.32 | 39.87 | 39.91 | 5,694,887 | -0.30(-0.74%) |
Dec 10, 2013 | 40.21 | 40.30 | 40.11 | 40.21 | 4,938,155 | -0.14(-0.34%) |
Dec 09, 2013 | 40.24 | 40.38 | 40.23 | 40.34 | 2,740,899 | +0.04(+0.11%) |
Dec 06, 2013 | 40.10 | 40.31 | 40.03 | 40.30 | 3,850,590 | +0.53(+1.34%) |
Dec 05, 2013 | 39.92 | 40.00 | 39.73 | 39.77 | 4,866,316 | -0.17(-0.43%) |
Dec 04, 2013 | 39.66 | 39.97 | 39.66 | 39.94 | 5,445,807 | -0.22(-0.55%) |
Dec 03, 2013 | 40.29 | 40.51 | 40.07 | 40.16 | 4,348,979 | -0.36(-0.88%) |
Dec 02, 2013 | 40.71 | 40.76 | 40.51 | 40.51 | 4,972,558 | -0.37(-0.91%) |
Nov 29, 2013 | 41.06 | 41.08 | 40.86 | 40.88 | 3,742,593 | +0.16(+0.39%) |
Nov 27, 2013 | 40.76 | 40.86 | 40.65 | 40.73 | 3,029,622 | +0.21(+0.51%) |
Nov 26, 2013 | 40.51 | 40.61 | 40.44 | 40.52 | 2,588,222 | +0.01(+0.02%) |
Nov 25, 2013 | 40.59 | 40.60 | 40.46 | 40.51 | 4,141,106 | -0.08(-0.19%) |
Nov 22, 2013 | 40.46 | 40.61 | 40.41 | 40.59 | 2,487,780 | +0.22(+0.55%) |
Nov 21, 2013 | 40.24 | 40.38 | 40.14 | 40.37 | 5,824,710 | +0.35(+0.87%) |
Nov 20, 2013 | 40.45 | 40.53 | 39.94 | 40.02 | 4,921,251 | -0.37(-0.92%) |
Nov 19, 2013 | 40.42 | 40.51 | 40.28 | 40.39 | 4,727,854 | -0.08(-0.20%) |
Nov 18, 2013 | 40.76 | 40.77 | 40.44 | 40.47 | 3,765,720 | +0.05(+0.13%) |
Nov 15, 2013 | 40.31 | 40.42 | 40.26 | 40.42 | 3,463,636 | +0.21(+0.53%) |
Nov 14, 2013 | 40.01 | 40.26 | 39.97 | 40.21 | 5,378,177 | +0.28(+0.70%) |
Nov 12, 2013 | 40.00 | 40.09 | 39.84 | 39.93 | 5,741,216 | -0.24(-0.59%) |
Nov 11, 2013 | 40.10 | 40.19 | 40.07 | 40.16 | 4,982,472 | +0.12(+0.30%) |
Nov 08, 2013 | 39.69 | 40.04 | 39.67 | 40.04 | 8,531,249 | +0.21(+0.54%) |
Nov 07, 2013 | 40.31 | 40.34 | 39.79 | 39.83 | 9,283,049 | -0.64(-1.58%) |
Nov 06, 2013 | 40.49 | 40.60 | 40.38 | 40.47 | 5,065,634 | +0.38(+0.95%) |
Nov 05, 2013 | 40.01 | 40.16 | 39.85 | 40.09 | 9,095,754 | -0.37(-0.92%) |
Nov 04, 2013 | 40.33 | 40.46 | 40.25 | 40.46 | 7,008,456 | +0.24(+0.60%) |