Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.38 | 40.50 | 39.88 | 39.97 | 7,474,859 | -0.85(-2.08%) |
Jan 30, 2014 | 40.32 | 41.05 | 40.11 | 40.82 | 8,721,368 | +0.56(+1.40%) |
Jan 29, 2014 | 40.44 | 41.18 | 39.94 | 40.26 | 12,317,009 | +0.76(+1.93%) |
Jan 28, 2014 | 39.40 | 40.01 | 39.31 | 39.50 | 7,179,021 | +0.31(+0.80%) |
Jan 27, 2014 | 38.65 | 39.53 | 38.65 | 39.18 | 6,500,031 | +0.73(+1.91%) |
Jan 24, 2014 | 39.36 | 39.40 | 38.30 | 38.45 | 8,407,305 | -0.97(-2.45%) |
Jan 23, 2014 | 39.39 | 39.63 | 38.83 | 39.42 | 8,445,366 | -0.27(-0.68%) |
Jan 22, 2014 | 40.34 | 40.56 | 39.45 | 39.68 | 9,256,286 | -0.90(-2.21%) |
Jan 21, 2014 | 39.94 | 40.71 | 39.93 | 40.58 | 8,031,538 | +0.93(+2.35%) |
Jan 17, 2014 | 38.86 | 39.65 | 39.65 | 39.65 | 5,785,143 | +0.64(+1.65%) |
Jan 16, 2014 | 39.26 | 39.49 | 38.82 | 39.00 | 6,176,206 | -0.41(-1.05%) |
Jan 15, 2014 | 39.59 | 39.82 | 38.74 | 39.42 | 11,489,731 | -0.18(-0.45%) |
Jan 14, 2014 | 37.12 | 40.41 | 37.00 | 39.59 | 16,335,551 | +2.49(+6.71%) |
Jan 13, 2014 | 37.61 | 37.66 | 37.01 | 37.10 | 4,109,551 | -0.39(-1.05%) |
Jan 10, 2014 | 37.35 | 37.62 | 36.88 | 37.50 | 6,005,677 | +0.27(+0.72%) |
Jan 09, 2014 | 36.69 | 37.27 | 36.57 | 37.23 | 9,343,500 | +0.47(+1.27%) |
Jan 08, 2014 | 36.96 | 37.25 | 36.51 | 36.76 | 11,050,888 | -0.14(-0.39%) |
Jan 07, 2014 | 36.18 | 37.02 | 36.15 | 36.91 | 6,794,043 | +0.64(+1.78%) |
Jan 06, 2014 | 35.73 | 36.31 | 35.50 | 36.26 | 4,917,545 | +0.55(+1.53%) |
Jan 03, 2014 | 36.07 | 36.16 | 35.72 | 35.72 | 2,327,338 | -0.34(-0.94%) |
Jan 02, 2014 | 35.84 | 36.26 | 35.65 | 36.06 | 4,829,957 | +0.16(+0.45%) |
Dec 31, 2013 | 35.85 | 35.90 | 35.90 | 35.90 | 2,274,106 | -0.01(-0.03%) |
Dec 30, 2013 | 35.59 | 35.95 | 35.47 | 35.90 | 3,988,268 | +0.18(+0.50%) |
Dec 27, 2013 | 35.75 | 35.79 | 35.48 | 35.73 | 3,378,235 | +0.16(+0.45%) |
Dec 26, 2013 | 35.50 | 35.90 | 35.40 | 35.56 | 3,254,416 | -0.05(-0.15%) |
Dec 24, 2013 | 35.06 | 35.83 | 34.90 | 35.62 | 3,524,396 | +0.64(+1.84%) |
Dec 23, 2013 | 35.39 | 35.53 | 34.91 | 34.97 | 5,520,140 | -0.41(-1.16%) |
Dec 20, 2013 | 35.15 | 35.51 | 35.10 | 35.39 | 5,328,378 | +0.13(+0.38%) |
Dec 19, 2013 | 35.59 | 35.66 | 35.11 | 35.25 | 4,592,114 | -0.43(-1.20%) |
Dec 18, 2013 | 35.70 | 35.79 | 35.33 | 35.68 | 5,239,737 | +0.00(+0.00%) |
Dec 17, 2013 | 35.52 | 35.91 | 35.40 | 35.68 | 5,285,828 | +0.11(+0.30%) |
Dec 16, 2013 | 35.65 | 35.76 | 35.47 | 35.57 | 3,456,773 | -0.09(-0.25%) |
Dec 13, 2013 | 35.45 | 35.78 | 35.30 | 35.66 | 5,499,645 | +0.28(+0.78%) |
Dec 12, 2013 | 35.81 | 35.82 | 35.28 | 35.39 | 4,022,425 | -0.36(-1.00%) |
Dec 11, 2013 | 36.76 | 36.85 | 35.58 | 35.74 | 7,432,340 | -1.00(-2.73%) |
Dec 10, 2013 | 36.00 | 37.12 | 35.88 | 36.75 | 16,391,121 | +0.79(+2.19%) |
Dec 09, 2013 | 35.56 | 36.05 | 35.23 | 35.96 | 6,515,760 | +0.45(+1.26%) |
Dec 06, 2013 | 35.99 | 35.99 | 35.49 | 35.51 | 6,471,135 | -0.25(-0.70%) |
Dec 05, 2013 | 35.89 | 35.97 | 35.50 | 35.76 | 5,966,824 | -0.09(-0.25%) |
Dec 04, 2013 | 35.90 | 36.08 | 35.75 | 35.85 | 5,082,176 | -0.15(-0.42%) |
Dec 03, 2013 | 36.43 | 36.46 | 35.86 | 36.00 | 6,756,422 | -0.39(-1.06%) |
Dec 02, 2013 | 36.43 | 36.61 | 36.32 | 36.39 | 4,094,075 | -0.12(-0.32%) |
Nov 29, 2013 | 36.36 | 36.63 | 36.25 | 36.50 | 2,324,380 | +0.05(+0.15%) |
Nov 27, 2013 | 36.43 | 36.64 | 36.25 | 36.45 | 4,256,541 | +0.00(+0.00%) |
Nov 26, 2013 | 36.20 | 36.49 | 35.87 | 36.45 | 6,375,052 | +0.24(+0.67%) |
Nov 25, 2013 | 36.31 | 36.48 | 36.16 | 36.21 | 3,425,495 | -0.18(-0.49%) |
Nov 22, 2013 | 35.85 | 36.42 | 35.66 | 36.39 | 8,343,348 | +0.56(+1.57%) |
Nov 21, 2013 | 35.85 | 36.19 | 35.79 | 35.82 | 6,259,757 | -0.45(-1.23%) |
Nov 20, 2013 | 35.89 | 36.33 | 35.78 | 36.27 | 15,620,241 | +1.37(+3.93%) |
Nov 19, 2013 | 34.28 | 34.95 | 34.26 | 34.90 | 8,207,856 | +0.69(+2.02%) |
Nov 18, 2013 | 34.03 | 34.27 | 33.93 | 34.21 | 5,050,035 | +0.22(+0.65%) |
Nov 15, 2013 | 33.99 | 34.15 | 33.82 | 33.99 | 4,217,389 | -0.06(-0.18%) |
Nov 14, 2013 | 33.95 | 34.35 | 33.87 | 34.05 | 6,345,683 | -0.04(-0.10%) |
Nov 13, 2013 | 33.49 | 34.19 | 33.38 | 34.09 | 9,665,756 | +0.57(+1.70%) |
Nov 12, 2013 | 33.25 | 33.54 | 33.10 | 33.52 | 5,882,687 | +0.44(+1.32%) |
Nov 11, 2013 | 33.08 | 33.22 | 32.91 | 33.09 | 3,513,791 | -0.01(-0.03%) |
Nov 08, 2013 | 32.87 | 33.47 | 32.77 | 33.09 | 5,725,788 | +0.23(+0.70%) |
Nov 07, 2013 | 32.89 | 33.38 | 32.81 | 32.86 | 7,345,471 | +0.08(+0.24%) |
Nov 06, 2013 | 33.29 | 33.29 | 32.41 | 32.78 | 10,186,920 | -0.04(-0.14%) |
Nov 05, 2013 | 32.21 | 32.88 | 32.20 | 32.83 | 6,296,259 | +0.34(+1.04%) |
Nov 04, 2013 | 32.83 | 32.85 | 32.43 | 32.49 | 9,116,936 | -0.47(-1.43%) |