Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.60 | 36.26 | 35.60 | 35.71 | 4,108,343 | -0.51(-1.41%) |
Jan 30, 2014 | 36.05 | 36.66 | 35.20 | 36.22 | 8,273,930 | +0.18(+0.50%) |
Jan 29, 2014 | 36.34 | 36.40 | 35.92 | 36.04 | 6,758,166 | -1.02(-2.75%) |
Jan 28, 2014 | 36.94 | 37.54 | 36.67 | 37.06 | 6,984,381 | -0.69(-1.83%) |
Jan 27, 2014 | 37.84 | 38.00 | 37.30 | 37.75 | 3,042,109 | +0.07(+0.19%) |
Jan 24, 2014 | 38.45 | 38.48 | 37.26 | 37.68 | 7,751,020 | -1.48(-3.78%) |
Jan 23, 2014 | 39.96 | 40.02 | 39.03 | 39.16 | 4,218,767 | -1.10(-2.73%) |
Jan 22, 2014 | 40.94 | 41.03 | 40.01 | 40.26 | 3,404,334 | -0.58(-1.42%) |
Jan 21, 2014 | 40.68 | 41.00 | 40.10 | 40.84 | 3,168,235 | +0.72(+1.79%) |
Jan 17, 2014 | 40.25 | 40.12 | 40.12 | 40.12 | 1,757,200 | -0.02(-0.05%) |
Jan 16, 2014 | 40.00 | 40.29 | 39.88 | 40.14 | 2,924,859 | -0.06(-0.15%) |
Jan 15, 2014 | 40.23 | 40.44 | 40.18 | 40.20 | 2,469,272 | -0.03(-0.07%) |
Jan 14, 2014 | 39.98 | 40.31 | 39.92 | 40.23 | 2,104,606 | +0.23(+0.57%) |
Jan 13, 2014 | 40.30 | 40.35 | 39.86 | 40.00 | 2,754,217 | -0.74(-1.82%) |
Jan 10, 2014 | 39.94 | 40.76 | 39.83 | 40.74 | 2,925,174 | +1.03(+2.59%) |
Jan 09, 2014 | 39.71 | 39.86 | 39.52 | 39.71 | 2,333,812 | -0.06(-0.15%) |
Jan 08, 2014 | 39.95 | 40.00 | 39.50 | 39.77 | 2,747,663 | -0.42(-1.05%) |
Jan 07, 2014 | 40.09 | 40.30 | 39.98 | 40.19 | 2,536,528 | -0.12(-0.30%) |
Jan 06, 2014 | 40.26 | 40.51 | 40.00 | 40.31 | 2,156,952 | -0.08(-0.20%) |
Jan 03, 2014 | 40.32 | 40.68 | 40.26 | 40.39 | 1,709,784 | +0.32(+0.80%) |
Jan 02, 2014 | 40.47 | 40.64 | 39.88 | 40.07 | 3,211,550 | -1.01(-2.46%) |
Dec 31, 2013 | 41.11 | 41.08 | 41.08 | 41.08 | 1,809,600 | +0.12(+0.29%) |
Dec 30, 2013 | 40.60 | 41.06 | 40.47 | 40.96 | 2,656,388 | +0.30(+0.74%) |
Dec 27, 2013 | 40.33 | 40.84 | 40.28 | 40.66 | 2,042,294 | +0.58(+1.45%) |
Dec 26, 2013 | 40.53 | 40.53 | 40.08 | 40.08 | 2,043,153 | -0.35(-0.87%) |
Dec 24, 2013 | 39.44 | 40.55 | 39.33 | 40.43 | 1,547,956 | +1.16(+2.95%) |
Dec 23, 2013 | 39.22 | 39.60 | 39.13 | 39.27 | 2,773,302 | +0.08(+0.20%) |
Dec 20, 2013 | 38.73 | 39.57 | 38.69 | 39.19 | 4,110,900 | +0.65(+1.69%) |
Dec 19, 2013 | 38.91 | 39.08 | 38.39 | 38.54 | 6,651,701 | -1.08(-2.73%) |
Dec 18, 2013 | 39.58 | 39.84 | 38.83 | 39.62 | 4,578,249 | -0.26(-0.65%) |
Dec 17, 2013 | 40.00 | 40.06 | 39.56 | 39.88 | 1,991,347 | -0.18(-0.45%) |
Dec 16, 2013 | 40.24 | 40.63 | 39.94 | 40.06 | 3,143,215 | -0.03(-0.07%) |
Dec 13, 2013 | 39.59 | 40.31 | 39.57 | 40.09 | 3,107,428 | +0.13(+0.33%) |
Dec 12, 2013 | 39.62 | 40.24 | 39.60 | 39.96 | 3,275,867 | -0.12(-0.30%) |
Dec 11, 2013 | 41.03 | 41.07 | 39.90 | 40.08 | 4,830,640 | -1.16(-2.81%) |
Dec 10, 2013 | 41.11 | 41.43 | 40.90 | 41.24 | 3,708,499 | -0.10(-0.24%) |
Dec 09, 2013 | 41.44 | 41.54 | 41.17 | 41.34 | 3,550,312 | -0.47(-1.12%) |
Dec 06, 2013 | 41.85 | 42.15 | 41.70 | 41.81 | 2,433,155 | +0.08(+0.19%) |
Dec 05, 2013 | 41.30 | 42.16 | 41.14 | 41.73 | 3,329,376 | +0.31(+0.75%) |
Dec 04, 2013 | 41.27 | 41.47 | 41.05 | 41.42 | 5,689,133 | -0.42(-1.00%) |
Dec 03, 2013 | 41.25 | 42.09 | 41.21 | 41.84 | 5,704,139 | -1.25(-2.90%) |
Dec 02, 2013 | 42.52 | 43.41 | 42.38 | 43.09 | 4,159,912 | +0.38(+0.89%) |
Nov 29, 2013 | 42.87 | 43.05 | 42.70 | 42.71 | 1,518,673 | -0.12(-0.28%) |
Nov 27, 2013 | 43.08 | 43.16 | 42.38 | 42.83 | 3,024,747 | -0.15(-0.35%) |
Nov 26, 2013 | 42.12 | 43.52 | 41.88 | 42.98 | 4,859,743 | +0.52(+1.22%) |
Nov 25, 2013 | 44.48 | 44.53 | 42.33 | 42.46 | 8,616,004 | -2.78(-6.15%) |
Nov 22, 2013 | 45.12 | 45.30 | 45.00 | 45.24 | 1,827,964 | +0.10(+0.22%) |
Nov 21, 2013 | 45.15 | 45.29 | 44.76 | 45.14 | 1,479,297 | -0.01(-0.02%) |
Nov 20, 2013 | 45.53 | 45.58 | 45.08 | 45.15 | 1,668,915 | -0.59(-1.29%) |
Nov 19, 2013 | 46.06 | 46.10 | 45.54 | 45.74 | 1,244,036 | -0.14(-0.31%) |
Nov 18, 2013 | 46.33 | 46.33 | 45.78 | 45.88 | 1,718,735 | -0.19(-0.41%) |
Nov 15, 2013 | 46.14 | 46.29 | 45.93 | 46.07 | 1,505,727 | +0.24(+0.52%) |
Nov 14, 2013 | 45.09 | 45.87 | 45.08 | 45.83 | 1,481,022 | +0.75(+1.66%) |
Nov 12, 2013 | 45.67 | 45.68 | 44.93 | 45.08 | 2,292,384 | -1.26(-2.72%) |
Nov 11, 2013 | 46.32 | 46.59 | 46.25 | 46.34 | 1,153,749 | -0.02(-0.04%) |
Nov 08, 2013 | 45.56 | 46.37 | 45.50 | 46.36 | 1,564,962 | +0.38(+0.83%) |
Nov 07, 2013 | 47.00 | 47.03 | 45.87 | 45.98 | 1,652,111 | -0.97(-2.07%) |
Nov 06, 2013 | 46.48 | 47.00 | 46.42 | 46.95 | 1,878,360 | +1.17(+2.56%) |
Nov 05, 2013 | 45.97 | 46.11 | 45.49 | 45.78 | 1,323,405 | -0.63(-1.36%) |
Nov 04, 2013 | 46.15 | 46.41 | 45.77 | 46.41 | 2,025,886 | +0.61(+1.33%) |