Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.54 | 40.08 | 39.47 | 39.77 | 2,871,681 | -0.31(-0.77%) |
Jan 30, 2014 | 40.16 | 40.24 | 39.65 | 40.08 | 8,115,717 | +0.39(+0.97%) |
Jan 29, 2014 | 39.56 | 39.89 | 39.49 | 39.69 | 3,031,162 | -0.07(-0.17%) |
Jan 28, 2014 | 39.87 | 40.26 | 39.62 | 39.76 | 3,262,714 | -0.06(-0.15%) |
Jan 27, 2014 | 40.22 | 40.40 | 39.60 | 39.82 | 3,182,898 | -0.33(-0.81%) |
Jan 24, 2014 | 40.87 | 41.00 | 40.13 | 40.15 | 4,144,035 | -1.00(-2.44%) |
Jan 23, 2014 | 41.35 | 41.49 | 40.58 | 41.15 | 10,499,141 | -0.51(-1.21%) |
Jan 22, 2014 | 39.80 | 41.90 | 39.50 | 41.66 | 14,239,345 | +0.93(+2.27%) |
Jan 21, 2014 | 40.52 | 41.12 | 40.42 | 40.73 | 4,347,012 | +0.27(+0.68%) |
Jan 17, 2014 | 40.43 | 40.46 | 40.46 | 40.46 | 3,584,009 | -0.03(-0.08%) |
Jan 16, 2014 | 40.50 | 40.66 | 40.15 | 40.49 | 2,661,458 | -0.09(-0.23%) |
Jan 15, 2014 | 39.45 | 40.93 | 39.83 | 40.58 | 5,720,955 | +1.13(+2.87%) |
Jan 14, 2014 | 39.00 | 39.49 | 38.82 | 39.45 | 2,655,357 | +0.75(+1.93%) |
Jan 13, 2014 | 39.00 | 39.31 | 38.60 | 38.71 | 2,057,273 | -0.50(-1.27%) |
Jan 10, 2014 | 39.36 | 39.50 | 38.96 | 39.20 | 1,996,229 | -0.02(-0.04%) |
Jan 09, 2014 | 39.41 | 39.44 | 38.92 | 39.22 | 2,150,082 | -0.11(-0.28%) |
Jan 08, 2014 | 38.84 | 39.38 | 38.77 | 39.33 | 2,713,001 | +0.33(+0.86%) |
Jan 07, 2014 | 38.95 | 39.22 | 38.85 | 39.00 | 1,785,224 | +0.09(+0.22%) |
Jan 06, 2014 | 39.22 | 39.27 | 38.79 | 38.91 | 2,292,051 | -0.17(-0.44%) |
Jan 03, 2014 | 39.33 | 39.41 | 38.95 | 39.08 | 2,314,212 | -0.30(-0.76%) |
Jan 02, 2014 | 39.99 | 40.01 | 39.32 | 39.38 | 4,009,603 | +0.04(+0.11%) |
Dec 31, 2013 | 39.23 | 39.34 | 39.34 | 39.34 | 1,418,616 | +0.24(+0.61%) |
Dec 30, 2013 | 38.83 | 39.20 | 38.75 | 39.10 | 1,224,470 | +0.30(+0.77%) |
Dec 27, 2013 | 38.73 | 38.94 | 38.70 | 38.80 | 1,161,796 | +0.08(+0.20%) |
Dec 26, 2013 | 38.81 | 38.85 | 38.58 | 38.73 | 997,233 | -0.03(-0.07%) |
Dec 24, 2013 | 38.64 | 38.90 | 38.62 | 38.75 | 681,658 | +0.08(+0.20%) |
Dec 23, 2013 | 38.81 | 38.81 | 38.41 | 38.67 | 2,231,621 | +0.37(+0.96%) |
Dec 20, 2013 | 37.95 | 38.47 | 37.84 | 38.31 | 4,044,263 | +0.34(+0.90%) |
Dec 19, 2013 | 38.67 | 38.77 | 37.72 | 37.96 | 4,015,436 | -0.75(-1.95%) |
Dec 18, 2013 | 37.95 | 38.72 | 37.86 | 38.72 | 4,085,106 | +0.79(+2.09%) |
Dec 17, 2013 | 37.37 | 38.11 | 37.32 | 37.92 | 3,099,255 | +0.54(+1.43%) |
Dec 16, 2013 | 37.31 | 37.63 | 37.17 | 37.39 | 2,695,545 | +0.27(+0.74%) |
Dec 13, 2013 | 37.47 | 37.60 | 37.03 | 37.11 | 1,961,060 | -0.08(-0.21%) |
Dec 12, 2013 | 37.57 | 37.70 | 37.11 | 37.19 | 3,952,773 | +0.30(+0.81%) |
Dec 11, 2013 | 37.40 | 37.49 | 36.74 | 36.89 | 3,849,193 | -0.52(-1.40%) |
Dec 10, 2013 | 37.78 | 37.92 | 37.26 | 37.41 | 3,630,725 | -0.49(-1.29%) |
Dec 09, 2013 | 38.13 | 38.21 | 37.88 | 37.90 | 1,989,671 | -0.09(-0.25%) |
Dec 06, 2013 | 38.19 | 38.29 | 37.88 | 38.00 | 0 | +0.13(+0.34%) |
Dec 05, 2013 | 37.96 | 38.13 | 37.63 | 37.87 | 2,386,595 | -0.16(-0.43%) |
Dec 04, 2013 | 37.80 | 38.43 | 37.77 | 38.03 | 0 | +0.09(+0.23%) |
Dec 03, 2013 | 37.89 | 38.20 | 37.88 | 37.95 | 2,091,866 | +0.01(+0.02%) |
Dec 02, 2013 | 37.91 | 38.13 | 37.76 | 37.94 | 2,706,690 | -0.13(-0.34%) |
Nov 29, 2013 | 37.73 | 38.27 | 37.73 | 38.07 | 0 | -0.09(-0.22%) |
Nov 27, 2013 | 38.09 | 38.19 | 37.69 | 38.15 | 0 | +0.03(+0.07%) |
Nov 26, 2013 | 38.05 | 38.31 | 37.96 | 38.13 | 0 | +0.11(+0.29%) |
Nov 25, 2013 | 37.93 | 38.17 | 37.65 | 38.01 | 3,038,926 | +0.33(+0.89%) |
Nov 22, 2013 | 37.73 | 37.90 | 37.45 | 37.68 | 0 | -0.11(-0.29%) |
Nov 21, 2013 | 37.10 | 37.82 | 37.10 | 37.79 | 2,773,400 | +0.77(+2.08%) |
Nov 20, 2013 | 36.99 | 37.36 | 36.93 | 37.02 | 3,113,851 | +0.10(+0.28%) |
Nov 19, 2013 | 37.40 | 37.63 | 36.77 | 36.92 | 4,313,866 | -0.58(-1.55%) |
Nov 18, 2013 | 37.56 | 37.77 | 37.35 | 37.50 | 0 | +0.09(+0.25%) |
Nov 15, 2013 | 36.88 | 37.53 | 36.70 | 37.41 | 0 | +0.57(+1.56%) |
Nov 14, 2013 | 38.06 | 38.21 | 36.75 | 36.83 | 8,487,503 | -1.67(-4.34%) |
Nov 13, 2013 | 37.94 | 38.51 | 37.84 | 38.50 | 2,468,164 | +0.32(+0.83%) |
Nov 12, 2013 | 37.76 | 38.25 | 37.73 | 38.19 | 2,728,325 | +0.42(+1.10%) |
Nov 11, 2013 | 38.17 | 38.33 | 37.73 | 37.77 | 0 | -0.47(-1.22%) |
Nov 08, 2013 | 38.13 | 38.26 | 37.82 | 38.24 | 0 | +0.12(+0.31%) |
Nov 07, 2013 | 38.68 | 38.85 | 37.87 | 38.12 | 4,614,211 | -0.51(-1.33%) |
Nov 06, 2013 | 38.68 | 38.80 | 38.44 | 38.63 | 2,476,561 | +0.06(+0.16%) |
Nov 05, 2013 | 38.67 | 38.80 | 38.24 | 38.57 | 2,123,128 | -0.31(-0.79%) |
Nov 04, 2013 | 38.73 | 38.90 | 38.51 | 38.88 | 2,772,917 | +0.30(+0.78%) |