Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.81 | 40.22 | 39.49 | 39.95 | 1,205,969 | -0.12(-0.31%) |
Jan 30, 2014 | 39.95 | 40.27 | 39.78 | 40.07 | 771,379 | +0.38(+0.96%) |
Jan 29, 2014 | 39.87 | 40.04 | 39.50 | 39.69 | 1,118,518 | -0.59(-1.48%) |
Jan 28, 2014 | 40.38 | 40.59 | 40.17 | 40.28 | 802,252 | +0.06(+0.14%) |
Jan 27, 2014 | 41.04 | 41.06 | 40.08 | 40.23 | 1,500,088 | -0.74(-1.81%) |
Jan 24, 2014 | 41.25 | 41.57 | 40.83 | 40.97 | 1,375,595 | -0.53(-1.27%) |
Jan 23, 2014 | 41.12 | 41.91 | 40.66 | 41.50 | 2,014,645 | +0.43(+1.05%) |
Jan 22, 2014 | 41.75 | 41.91 | 40.10 | 41.07 | 4,499,696 | +2.50(+6.49%) |
Jan 21, 2014 | 38.59 | 38.95 | 38.13 | 38.57 | 2,110,883 | +0.45(+1.19%) |
Jan 17, 2014 | 38.70 | 38.11 | 38.11 | 38.11 | 1,322,996 | -0.78(-2.02%) |
Jan 16, 2014 | 38.43 | 39.18 | 38.36 | 38.90 | 990,493 | +0.52(+1.36%) |
Jan 15, 2014 | 38.63 | 39.09 | 37.95 | 38.38 | 1,681,738 | -0.26(-0.66%) |
Jan 14, 2014 | 37.45 | 38.83 | 37.40 | 38.63 | 2,175,282 | +1.40(+3.77%) |
Jan 13, 2014 | 37.01 | 37.50 | 36.79 | 37.23 | 2,359,945 | +0.22(+0.60%) |
Jan 10, 2014 | 37.67 | 37.83 | 36.96 | 37.01 | 1,392,535 | -0.55(-1.45%) |
Jan 09, 2014 | 37.71 | 37.86 | 37.27 | 37.55 | 1,205,772 | -0.11(-0.29%) |
Jan 08, 2014 | 37.39 | 38.00 | 37.16 | 37.66 | 1,446,214 | +0.52(+1.40%) |
Jan 07, 2014 | 37.18 | 37.41 | 37.04 | 37.14 | 782,121 | +0.16(+0.42%) |
Jan 06, 2014 | 37.40 | 37.44 | 36.87 | 36.98 | 1,071,507 | -0.40(-1.06%) |
Jan 03, 2014 | 37.98 | 38.06 | 37.34 | 37.38 | 1,372,283 | -0.28(-0.75%) |
Jan 02, 2014 | 38.04 | 38.21 | 37.35 | 37.66 | 887,455 | -0.62(-1.62%) |
Dec 31, 2013 | 38.51 | 38.28 | 38.28 | 38.28 | 441,160 | -0.18(-0.47%) |
Dec 30, 2013 | 38.31 | 38.81 | 38.18 | 38.46 | 599,531 | +0.19(+0.50%) |
Dec 27, 2013 | 38.46 | 38.74 | 38.26 | 38.27 | 581,094 | -0.15(-0.39%) |
Dec 26, 2013 | 38.58 | 38.65 | 38.32 | 38.42 | 313,911 | +0.01(+0.02%) |
Dec 24, 2013 | 38.26 | 38.53 | 38.26 | 38.41 | 282,762 | -0.02(-0.06%) |
Dec 23, 2013 | 38.35 | 38.69 | 38.28 | 38.43 | 618,706 | +0.19(+0.50%) |
Dec 20, 2013 | 37.42 | 38.27 | 37.24 | 38.24 | 1,642,755 | +0.97(+2.59%) |
Dec 19, 2013 | 37.68 | 37.85 | 37.16 | 37.28 | 1,339,408 | -0.68(-1.78%) |
Dec 18, 2013 | 37.59 | 38.05 | 37.21 | 37.95 | 840,773 | +0.35(+0.92%) |
Dec 17, 2013 | 38.05 | 38.20 | 37.48 | 37.61 | 524,444 | -0.50(-1.32%) |
Dec 16, 2013 | 37.73 | 38.25 | 37.42 | 38.11 | 1,147,294 | +0.64(+1.72%) |
Dec 13, 2013 | 37.64 | 37.64 | 37.29 | 37.47 | 474,669 | +0.02(+0.07%) |
Dec 12, 2013 | 37.34 | 37.75 | 37.34 | 37.44 | 697,804 | +0.11(+0.29%) |
Dec 11, 2013 | 37.96 | 38.22 | 37.25 | 37.34 | 884,853 | -0.64(-1.70%) |
Dec 10, 2013 | 38.24 | 38.44 | 37.90 | 37.98 | 688,539 | -0.17(-0.45%) |
Dec 09, 2013 | 38.53 | 38.74 | 38.10 | 38.15 | 886,177 | -0.19(-0.50%) |
Dec 06, 2013 | 37.67 | 38.48 | 37.67 | 38.34 | 962,072 | +0.90(+2.40%) |
Dec 05, 2013 | 37.87 | 38.00 | 37.40 | 37.44 | 2,152,667 | -0.50(-1.31%) |
Dec 04, 2013 | 38.19 | 38.47 | 37.79 | 37.94 | 868,837 | -0.50(-1.29%) |
Dec 03, 2013 | 38.19 | 38.50 | 38.10 | 38.43 | 1,601,111 | +0.02(+0.04%) |
Dec 02, 2013 | 38.72 | 38.81 | 38.36 | 38.42 | 739,108 | -0.23(-0.60%) |
Nov 29, 2013 | 38.75 | 38.80 | 38.52 | 38.65 | 390,098 | +0.01(+0.02%) |
Nov 27, 2013 | 38.66 | 38.68 | 38.50 | 38.64 | 572,199 | +0.01(+0.02%) |
Nov 26, 2013 | 38.76 | 38.98 | 38.57 | 38.63 | 593,375 | -0.21(-0.53%) |
Nov 25, 2013 | 39.07 | 39.20 | 38.75 | 38.84 | 658,957 | -0.09(-0.23%) |
Nov 22, 2013 | 38.77 | 39.33 | 38.73 | 38.93 | 1,079,063 | +0.15(+0.38%) |
Nov 21, 2013 | 38.06 | 38.82 | 38.06 | 38.78 | 987,154 | +0.89(+2.34%) |
Nov 20, 2013 | 37.99 | 38.47 | 37.79 | 37.89 | 995,309 | +0.25(+0.66%) |
Nov 19, 2013 | 37.43 | 37.66 | 37.09 | 37.65 | 1,393,340 | +0.06(+0.15%) |
Nov 18, 2013 | 37.81 | 38.00 | 37.49 | 37.59 | 924,136 | -0.22(-0.59%) |
Nov 15, 2013 | 37.74 | 37.91 | 37.55 | 37.81 | 613,080 | +0.07(+0.20%) |
Nov 14, 2013 | 37.65 | 37.80 | 37.24 | 37.74 | 1,168,905 | +0.02(+0.04%) |
Nov 13, 2013 | 37.38 | 37.76 | 37.24 | 37.72 | 759,023 | +0.13(+0.35%) |
Nov 12, 2013 | 37.65 | 37.78 | 37.16 | 37.59 | 1,131,166 | -0.26(-0.69%) |
Nov 11, 2013 | 37.68 | 38.06 | 37.56 | 37.85 | 622,388 | +0.10(+0.26%) |
Nov 08, 2013 | 37.19 | 37.77 | 36.86 | 37.75 | 1,456,032 | +0.95(+2.59%) |
Nov 07, 2013 | 37.53 | 37.58 | 36.76 | 36.80 | 1,096,815 | -0.70(-1.86%) |
Nov 06, 2013 | 37.58 | 37.76 | 37.28 | 37.50 | 1,532,162 | +0.07(+0.20%) |
Nov 05, 2013 | 36.28 | 37.49 | 36.17 | 37.42 | 1,876,224 | +0.94(+2.57%) |
Nov 04, 2013 | 36.67 | 36.76 | 36.20 | 36.49 | 1,214,409 | -0.16(-0.43%) |