Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.40 | 37.76 | 37.14 | 37.41 | 3,099,470 | -0.46(-1.21%) |
Jan 30, 2014 | 37.72 | 37.96 | 37.43 | 37.87 | 2,714,986 | +0.49(+1.31%) |
Jan 29, 2014 | 37.50 | 37.83 | 37.11 | 37.38 | 3,728,929 | -0.50(-1.32%) |
Jan 28, 2014 | 37.36 | 37.92 | 37.35 | 37.88 | 4,852,116 | +0.09(+0.24%) |
Jan 27, 2014 | 38.26 | 38.41 | 37.77 | 37.79 | 5,370,472 | -0.47(-1.23%) |
Jan 24, 2014 | 38.48 | 38.64 | 38.20 | 38.26 | 4,852,620 | -0.50(-1.29%) |
Jan 23, 2014 | 38.93 | 38.93 | 38.48 | 38.76 | 4,772,393 | -0.50(-1.27%) |
Jan 22, 2014 | 39.25 | 39.31 | 39.05 | 39.26 | 4,390,767 | -0.05(-0.13%) |
Jan 21, 2014 | 38.85 | 39.34 | 38.77 | 39.31 | 5,777,706 | +0.53(+1.37%) |
Jan 17, 2014 | 39.04 | 38.78 | 38.78 | 38.78 | 4,857,700 | +0.05(+0.13%) |
Jan 16, 2014 | 38.39 | 38.74 | 38.03 | 38.73 | 6,083,665 | -0.05(-0.13%) |
Jan 15, 2014 | 38.44 | 38.95 | 38.52 | 38.78 | 5,083,089 | +0.34(+0.88%) |
Jan 14, 2014 | 38.63 | 38.63 | 38.19 | 38.44 | 5,714,434 | -0.10(-0.26%) |
Jan 13, 2014 | 38.57 | 38.77 | 38.34 | 38.54 | 8,264,102 | -0.12(-0.31%) |
Jan 10, 2014 | 38.43 | 38.77 | 38.30 | 38.66 | 6,802,062 | +0.26(+0.68%) |
Jan 09, 2014 | 38.25 | 38.55 | 38.19 | 38.40 | 4,480,580 | +0.26(+0.68%) |
Jan 08, 2014 | 37.73 | 38.19 | 37.67 | 38.14 | 5,536,601 | +0.11(+0.29%) |
Jan 07, 2014 | 37.72 | 38.06 | 37.72 | 38.03 | 7,039,571 | +0.60(+1.60%) |
Jan 06, 2014 | 37.36 | 37.58 | 37.26 | 37.43 | 4,859,978 | +0.50(+1.35%) |
Jan 03, 2014 | 36.87 | 37.08 | 36.75 | 36.93 | 2,176,144 | +0.16(+0.44%) |
Jan 02, 2014 | 37.18 | 37.18 | 36.70 | 36.77 | 3,183,261 | -0.55(-1.47%) |
Dec 31, 2013 | 37.18 | 37.32 | 37.32 | 37.32 | 2,702,800 | +0.16(+0.43%) |
Dec 30, 2013 | 37.10 | 37.27 | 36.99 | 37.16 | 2,278,169 | +0.06(+0.16%) |
Dec 27, 2013 | 37.16 | 37.33 | 37.04 | 37.10 | 1,939,176 | -0.06(-0.16%) |
Dec 26, 2013 | 37.25 | 37.42 | 37.10 | 37.16 | 3,432,841 | -0.08(-0.21%) |
Dec 24, 2013 | 37.17 | 37.38 | 37.09 | 37.24 | 1,687,535 | +0.00(+0.00%) |
Dec 23, 2013 | 36.75 | 37.29 | 36.67 | 37.24 | 4,739,184 | +0.56(+1.53%) |
Dec 20, 2013 | 36.73 | 36.83 | 36.48 | 36.68 | 5,025,295 | +0.09(+0.25%) |
Dec 19, 2013 | 36.11 | 36.64 | 35.98 | 36.59 | 5,624,048 | +0.34(+0.94%) |
Dec 18, 2013 | 35.50 | 36.26 | 35.41 | 36.25 | 5,393,882 | +0.76(+2.14%) |
Dec 17, 2013 | 35.81 | 35.87 | 35.41 | 35.49 | 3,445,149 | -0.38(-1.06%) |
Dec 16, 2013 | 35.42 | 36.03 | 35.28 | 35.87 | 4,390,202 | +0.53(+1.50%) |
Dec 13, 2013 | 35.37 | 35.58 | 35.10 | 35.34 | 4,333,466 | -0.02(-0.06%) |
Dec 12, 2013 | 34.71 | 35.55 | 34.63 | 35.36 | 6,658,650 | +0.68(+1.96%) |
Dec 11, 2013 | 34.56 | 34.91 | 34.36 | 34.68 | 5,817,761 | +0.12(+0.35%) |
Dec 10, 2013 | 34.71 | 34.86 | 34.52 | 34.56 | 2,695,751 | -0.28(-0.80%) |
Dec 09, 2013 | 34.93 | 35.09 | 34.81 | 34.84 | 3,253,972 | -0.11(-0.31%) |
Dec 06, 2013 | 34.90 | 35.05 | 34.72 | 34.95 | 3,736,727 | +0.46(+1.33%) |
Dec 05, 2013 | 34.62 | 34.71 | 34.43 | 34.49 | 3,865,964 | -0.31(-0.89%) |
Dec 04, 2013 | 34.66 | 35.00 | 34.52 | 34.80 | 6,089,681 | +0.51(+1.49%) |
Dec 03, 2013 | 34.54 | 34.78 | 34.06 | 34.29 | 3,649,661 | -0.41(-1.18%) |
Dec 02, 2013 | 34.82 | 35.06 | 34.64 | 34.70 | 3,034,136 | -0.04(-0.12%) |
Nov 29, 2013 | 35.00 | 35.06 | 34.73 | 34.74 | 1,940,172 | -0.16(-0.46%) |
Nov 27, 2013 | 35.00 | 35.04 | 34.80 | 34.90 | 2,678,796 | -0.11(-0.31%) |
Nov 26, 2013 | 34.85 | 35.07 | 34.75 | 35.01 | 4,188,960 | +0.14(+0.40%) |
Nov 25, 2013 | 34.85 | 35.11 | 34.80 | 34.87 | 2,807,936 | +0.13(+0.37%) |
Nov 22, 2013 | 34.35 | 34.80 | 34.15 | 34.74 | 3,355,325 | +0.35(+1.02%) |
Nov 21, 2013 | 34.11 | 34.47 | 34.09 | 34.39 | 2,575,845 | +0.38(+1.12%) |
Nov 20, 2013 | 33.87 | 34.13 | 33.69 | 34.01 | 3,005,900 | +0.15(+0.44%) |
Nov 19, 2013 | 33.97 | 34.03 | 33.70 | 33.86 | 2,565,511 | +0.02(+0.06%) |
Nov 18, 2013 | 33.78 | 34.12 | 33.65 | 33.84 | 3,145,320 | +0.06(+0.18%) |
Nov 15, 2013 | 33.71 | 33.91 | 33.57 | 33.78 | 3,972,324 | +0.22(+0.66%) |
Nov 14, 2013 | 33.36 | 33.57 | 33.20 | 33.56 | 3,192,861 | +0.30(+0.90%) |
Nov 13, 2013 | 32.94 | 33.30 | 32.85 | 33.26 | 4,420,347 | +0.22(+0.67%) |
Nov 12, 2013 | 33.45 | 33.48 | 33.02 | 33.04 | 3,582,039 | -0.45(-1.34%) |
Nov 11, 2013 | 33.56 | 33.61 | 33.30 | 33.49 | 3,049,294 | -0.14(-0.42%) |
Nov 08, 2013 | 32.88 | 33.66 | 32.82 | 33.63 | 6,757,817 | +0.75(+2.28%) |
Nov 07, 2013 | 33.59 | 33.66 | 32.87 | 32.88 | 4,660,606 | -0.67(-2.00%) |
Nov 06, 2013 | 33.50 | 33.58 | 33.37 | 33.55 | 2,967,172 | -0.11(-0.33%) |
Nov 05, 2013 | 33.74 | 33.78 | 33.59 | 33.66 | 3,383,136 | -0.21(-0.62%) |
Nov 04, 2013 | 34.00 | 34.00 | 33.72 | 33.87 | 2,307,079 | -0.02(-0.06%) |