Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.93 | 38.38 | 37.74 | 37.89 | 16,087,107 | -0.73(-1.88%) |
Jan 30, 2014 | 38.27 | 38.78 | 38.26 | 38.61 | 9,108,320 | +0.73(+1.94%) |
Jan 29, 2014 | 38.01 | 38.34 | 37.76 | 37.88 | 12,462,566 | -0.40(-1.05%) |
Jan 28, 2014 | 38.36 | 38.81 | 38.00 | 38.28 | 16,930,684 | +0.92(+2.47%) |
Jan 27, 2014 | 37.93 | 38.38 | 36.98 | 37.36 | 22,629,738 | -0.45(-1.19%) |
Jan 24, 2014 | 38.53 | 38.83 | 37.80 | 37.81 | 15,047,702 | -1.07(-2.74%) |
Jan 23, 2014 | 39.51 | 39.51 | 38.49 | 38.87 | 13,644,530 | -0.85(-2.15%) |
Jan 22, 2014 | 40.13 | 40.34 | 39.58 | 39.73 | 12,605,795 | -0.23(-0.57%) |
Jan 21, 2014 | 40.42 | 40.62 | 39.64 | 39.96 | 10,401,166 | -0.24(-0.61%) |
Jan 17, 2014 | 40.60 | 40.20 | 40.20 | 40.20 | 9,059,184 | -0.48(-1.18%) |
Jan 16, 2014 | 41.13 | 41.16 | 40.54 | 40.68 | 7,865,716 | -0.48(-1.17%) |
Jan 15, 2014 | 40.89 | 41.35 | 40.29 | 41.16 | 7,500,957 | +0.28(+0.68%) |
Jan 14, 2014 | 40.81 | 41.05 | 40.55 | 40.89 | 7,121,661 | +0.24(+0.58%) |
Jan 13, 2014 | 41.13 | 41.45 | 40.60 | 40.65 | 11,718,679 | -0.60(-1.46%) |
Jan 10, 2014 | 41.24 | 41.35 | 40.82 | 41.25 | 10,892,382 | +0.09(+0.21%) |
Jan 09, 2014 | 40.98 | 41.31 | 40.84 | 41.16 | 10,330,523 | +0.24(+0.58%) |
Jan 08, 2014 | 40.47 | 41.02 | 40.30 | 40.93 | 12,597,480 | +0.47(+1.17%) |
Jan 07, 2014 | 40.03 | 40.58 | 39.98 | 40.45 | 11,464,019 | +0.55(+1.37%) |
Jan 06, 2014 | 40.72 | 40.75 | 39.88 | 39.91 | 11,726,003 | -0.32(-0.79%) |
Jan 03, 2014 | 40.03 | 40.47 | 39.98 | 40.22 | 9,213,319 | +0.17(+0.41%) |
Jan 02, 2014 | 40.14 | 40.52 | 39.87 | 40.06 | 11,629,805 | -0.27(-0.67%) |
Dec 31, 2013 | 40.45 | 40.33 | 40.33 | 40.33 | 6,274,109 | -0.05(-0.12%) |
Dec 30, 2013 | 40.37 | 40.53 | 40.30 | 40.37 | 5,265,125 | -0.06(-0.14%) |
Dec 27, 2013 | 40.28 | 40.55 | 40.21 | 40.43 | 5,440,500 | +0.14(+0.35%) |
Dec 26, 2013 | 40.52 | 40.59 | 40.23 | 40.29 | 5,297,647 | -0.22(-0.55%) |
Dec 24, 2013 | 40.47 | 40.53 | 40.27 | 40.51 | 2,959,592 | +0.03(+0.08%) |
Dec 23, 2013 | 40.62 | 40.66 | 40.35 | 40.48 | 6,833,742 | +0.17(+0.41%) |
Dec 20, 2013 | 39.76 | 40.37 | 39.70 | 40.31 | 13,869,788 | +0.53(+1.33%) |
Dec 19, 2013 | 39.52 | 39.99 | 39.39 | 39.78 | 11,481,354 | +0.09(+0.22%) |
Dec 18, 2013 | 38.97 | 39.71 | 38.71 | 39.70 | 19,369,994 | +0.70(+1.80%) |
Dec 17, 2013 | 39.52 | 39.58 | 38.90 | 38.99 | 18,867,138 | -0.73(-1.83%) |
Dec 16, 2013 | 40.15 | 40.33 | 39.63 | 39.72 | 19,410,608 | +0.43(+1.11%) |
Dec 13, 2013 | 39.06 | 39.47 | 38.86 | 39.28 | 10,459,721 | +0.24(+0.63%) |
Dec 12, 2013 | 38.36 | 39.47 | 38.25 | 39.04 | 18,438,394 | +0.57(+1.48%) |
Dec 11, 2013 | 38.82 | 38.91 | 38.38 | 38.47 | 10,985,179 | -0.47(-1.22%) |
Dec 10, 2013 | 39.02 | 39.28 | 38.85 | 38.95 | 11,709,024 | -0.21(-0.52%) |
Dec 09, 2013 | 39.26 | 39.66 | 39.06 | 39.15 | 8,796,981 | +0.01(+0.02%) |
Dec 06, 2013 | 38.50 | 39.27 | 38.40 | 39.14 | 12,440,702 | +1.07(+2.82%) |
Dec 05, 2013 | 38.47 | 38.58 | 37.94 | 38.07 | 11,554,379 | -0.59(-1.53%) |
Dec 04, 2013 | 38.27 | 38.88 | 38.16 | 38.66 | 10,465,081 | +0.23(+0.60%) |
Dec 03, 2013 | 39.05 | 39.27 | 38.29 | 38.43 | 15,473,028 | -0.76(-1.93%) |
Dec 02, 2013 | 39.24 | 39.62 | 39.11 | 39.19 | 10,687,116 | -0.03(-0.08%) |
Nov 29, 2013 | 39.21 | 39.54 | 39.06 | 39.22 | 5,598,173 | +0.08(+0.20%) |
Nov 27, 2013 | 38.94 | 39.19 | 38.72 | 39.14 | 7,835,762 | +0.20(+0.53%) |
Nov 26, 2013 | 39.43 | 39.46 | 38.91 | 38.94 | 8,086,023 | -0.32(-0.82%) |
Nov 25, 2013 | 39.10 | 39.73 | 39.07 | 39.26 | 9,904,474 | +0.17(+0.42%) |
Nov 22, 2013 | 38.61 | 39.16 | 38.57 | 39.10 | 11,637,427 | +0.53(+1.37%) |
Nov 21, 2013 | 38.21 | 38.72 | 38.20 | 38.57 | 12,444,077 | +0.52(+1.37%) |
Nov 20, 2013 | 38.53 | 38.55 | 37.87 | 38.05 | 13,284,237 | -0.41(-1.07%) |
Nov 19, 2013 | 38.48 | 38.73 | 38.24 | 38.46 | 9,195,053 | -0.14(-0.37%) |
Nov 18, 2013 | 39.00 | 39.04 | 38.47 | 38.60 | 9,045,071 | -0.27(-0.69%) |
Nov 15, 2013 | 38.79 | 39.10 | 38.64 | 38.87 | 12,803,527 | -0.01(-0.02%) |
Nov 14, 2013 | 38.43 | 38.89 | 38.16 | 38.87 | 13,046,910 | +0.88(+2.32%) |
Nov 12, 2013 | 38.40 | 38.60 | 37.85 | 37.99 | 13,725,957 | -0.51(-1.33%) |
Nov 11, 2013 | 38.20 | 38.68 | 38.15 | 38.50 | 9,476,455 | +0.24(+0.62%) |
Nov 08, 2013 | 37.52 | 38.58 | 37.45 | 38.27 | 19,879,110 | +0.98(+2.62%) |
Nov 07, 2013 | 37.61 | 37.95 | 37.14 | 37.29 | 22,510,012 | -0.23(-0.61%) |
Nov 06, 2013 | 38.24 | 38.30 | 37.43 | 37.52 | 24,579,442 | -0.55(-1.45%) |
Nov 05, 2013 | 38.64 | 38.71 | 38.05 | 38.07 | 16,681,724 | -0.62(-1.61%) |
Nov 04, 2013 | 38.21 | 38.76 | 38.13 | 38.69 | 23,325,780 | +0.63(+1.66%) |