Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.53 | 39.34 | 38.50 | 39.15 | 3,152,777 | +0.26(+0.67%) |
Jan 30, 2014 | 39.01 | 39.22 | 38.85 | 38.89 | 2,529,727 | +0.06(+0.15%) |
Jan 29, 2014 | 38.88 | 39.12 | 38.66 | 38.83 | 2,347,499 | -0.29(-0.74%) |
Jan 28, 2014 | 38.54 | 39.15 | 38.54 | 39.12 | 2,670,497 | +0.71(+1.85%) |
Jan 27, 2014 | 38.60 | 38.86 | 38.41 | 38.41 | 2,883,534 | -0.19(-0.49%) |
Jan 24, 2014 | 38.52 | 38.69 | 38.26 | 38.60 | 3,092,710 | +0.07(+0.18%) |
Jan 23, 2014 | 38.35 | 38.56 | 38.25 | 38.53 | 3,409,825 | +0.09(+0.23%) |
Jan 22, 2014 | 38.49 | 38.69 | 38.26 | 38.44 | 2,083,818 | +0.05(+0.13%) |
Jan 21, 2014 | 38.30 | 38.56 | 38.04 | 38.39 | 3,295,400 | +0.35(+0.92%) |
Jan 17, 2014 | 38.46 | 38.04 | 38.04 | 38.04 | 3,957,600 | -0.36(-0.94%) |
Jan 16, 2014 | 37.97 | 38.40 | 37.97 | 38.40 | 2,953,341 | +0.36(+0.95%) |
Jan 15, 2014 | 37.99 | 38.41 | 37.99 | 38.04 | 3,399,743 | +0.05(+0.13%) |
Jan 14, 2014 | 38.23 | 38.29 | 37.95 | 37.99 | 3,015,598 | -0.12(-0.31%) |
Jan 13, 2014 | 38.75 | 38.96 | 38.02 | 38.11 | 4,068,986 | -0.76(-1.96%) |
Jan 10, 2014 | 37.79 | 39.05 | 37.77 | 38.87 | 4,337,936 | +1.46(+3.90%) |
Jan 09, 2014 | 37.75 | 37.82 | 37.13 | 37.41 | 3,674,601 | +0.05(+0.13%) |
Jan 08, 2014 | 37.49 | 37.54 | 36.95 | 37.36 | 3,789,136 | -0.08(-0.21%) |
Jan 07, 2014 | 36.81 | 37.48 | 36.56 | 37.44 | 4,243,511 | +0.63(+1.71%) |
Jan 06, 2014 | 36.18 | 37.35 | 36.16 | 36.81 | 4,262,289 | +0.63(+1.74%) |
Jan 03, 2014 | 36.16 | 36.39 | 35.95 | 36.18 | 2,014,262 | -0.03(-0.08%) |
Jan 02, 2014 | 36.33 | 36.43 | 36.00 | 36.21 | 2,098,637 | -0.11(-0.30%) |
Dec 31, 2013 | 36.57 | 36.32 | 36.32 | 36.32 | 2,540,900 | -0.28(-0.77%) |
Dec 30, 2013 | 36.52 | 36.67 | 36.40 | 36.60 | 1,628,280 | +0.10(+0.27%) |
Dec 27, 2013 | 36.45 | 36.59 | 36.27 | 36.50 | 2,242,511 | +0.02(+0.05%) |
Dec 26, 2013 | 36.47 | 36.67 | 36.35 | 36.48 | 1,940,216 | +0.12(+0.33%) |
Dec 24, 2013 | 36.20 | 36.49 | 36.14 | 36.36 | 966,608 | +0.14(+0.39%) |
Dec 23, 2013 | 36.25 | 36.46 | 36.13 | 36.22 | 2,579,094 | +0.14(+0.39%) |
Dec 20, 2013 | 35.83 | 36.17 | 35.63 | 36.08 | 3,693,989 | +0.28(+0.78%) |
Dec 19, 2013 | 36.67 | 36.73 | 35.60 | 35.80 | 2,927,392 | -1.04(-2.82%) |
Dec 18, 2013 | 36.44 | 36.88 | 35.75 | 36.84 | 5,084,823 | +0.52(+1.43%) |
Dec 17, 2013 | 36.02 | 36.34 | 35.84 | 36.32 | 3,180,394 | +0.26(+0.72%) |
Dec 16, 2013 | 35.84 | 36.89 | 35.70 | 36.06 | 3,140,779 | +0.29(+0.81%) |
Dec 13, 2013 | 35.72 | 36.27 | 35.66 | 35.77 | 1,870,705 | +0.11(+0.31%) |
Dec 12, 2013 | 35.83 | 35.90 | 35.50 | 35.66 | 3,393,474 | -0.18(-0.50%) |
Dec 11, 2013 | 36.95 | 36.95 | 35.81 | 35.84 | 3,123,831 | -1.02(-2.77%) |
Dec 10, 2013 | 36.85 | 37.24 | 36.78 | 36.86 | 2,795,495 | -0.01(-0.03%) |
Dec 09, 2013 | 36.56 | 36.91 | 36.03 | 36.87 | 2,193,625 | +0.30(+0.82%) |
Dec 06, 2013 | 36.75 | 36.83 | 36.34 | 36.57 | 2,331,160 | +0.08(+0.22%) |
Dec 05, 2013 | 36.25 | 36.69 | 36.09 | 36.49 | 2,554,178 | +0.00(+0.00%) |
Dec 04, 2013 | 35.71 | 36.69 | 35.67 | 36.49 | 3,310,192 | +0.43(+1.19%) |
Dec 03, 2013 | 36.18 | 36.39 | 35.80 | 36.06 | 2,731,593 | -0.28(-0.77%) |
Dec 02, 2013 | 36.95 | 36.95 | 36.21 | 36.34 | 2,430,606 | -0.43(-1.17%) |
Nov 29, 2013 | 37.40 | 37.48 | 36.74 | 36.77 | 1,482,948 | -0.60(-1.61%) |
Nov 27, 2013 | 37.08 | 37.45 | 36.90 | 37.37 | 1,905,028 | +0.31(+0.84%) |
Nov 26, 2013 | 37.70 | 37.70 | 37.06 | 37.06 | 3,982,726 | -0.64(-1.70%) |
Nov 25, 2013 | 38.36 | 38.40 | 37.65 | 37.70 | 2,972,561 | -0.57(-1.49%) |
Nov 22, 2013 | 39.02 | 39.03 | 38.06 | 38.27 | 3,626,430 | -0.65(-1.67%) |
Nov 21, 2013 | 38.83 | 39.16 | 38.60 | 38.92 | 2,113,597 | +0.09(+0.23%) |
Nov 20, 2013 | 39.66 | 39.75 | 38.61 | 38.83 | 3,797,347 | -0.11(-0.28%) |
Nov 19, 2013 | 39.33 | 39.41 | 38.79 | 38.94 | 3,252,662 | -0.77(-1.94%) |
Nov 18, 2013 | 39.80 | 40.05 | 39.67 | 39.71 | 2,834,440 | -0.10(-0.25%) |
Nov 15, 2013 | 39.52 | 40.02 | 39.45 | 39.81 | 2,504,037 | +0.23(+0.58%) |
Nov 14, 2013 | 39.59 | 40.10 | 39.56 | 39.58 | 2,237,458 | +0.29(+0.74%) |
Nov 12, 2013 | 39.47 | 39.55 | 39.14 | 39.29 | 2,233,595 | -0.19(-0.48%) |
Nov 11, 2013 | 39.66 | 40.07 | 39.44 | 39.48 | 1,756,312 | -0.15(-0.38%) |
Nov 08, 2013 | 40.21 | 40.26 | 38.67 | 39.63 | 3,282,952 | -0.82(-2.03%) |
Nov 07, 2013 | 41.08 | 41.18 | 40.41 | 40.45 | 2,435,842 | -0.51(-1.25%) |
Nov 06, 2013 | 40.76 | 41.33 | 40.76 | 40.96 | 1,843,587 | +0.17(+0.42%) |
Nov 05, 2013 | 41.62 | 41.81 | 40.67 | 40.79 | 2,787,894 | -1.09(-2.60%) |
Nov 04, 2013 | 41.83 | 42.00 | 41.31 | 41.88 | 1,855,859 | +0.17(+0.41%) |