Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.07 | 41.17 | 40.82 | 40.93 | 3,740,650 | -0.67(-1.62%) |
Jan 30, 2014 | 41.10 | 41.98 | 41.10 | 41.60 | 3,276,011 | +1.28(+3.18%) |
Jan 29, 2014 | 40.88 | 41.17 | 40.25 | 40.32 | 3,280,713 | -0.77(-1.87%) |
Jan 28, 2014 | 40.61 | 41.28 | 40.51 | 41.09 | 2,628,785 | +0.54(+1.33%) |
Jan 27, 2014 | 40.42 | 40.82 | 40.33 | 40.55 | 3,317,496 | +0.10(+0.24%) |
Jan 24, 2014 | 40.44 | 40.92 | 40.41 | 40.45 | 3,059,687 | -0.27(-0.65%) |
Jan 23, 2014 | 40.99 | 41.15 | 40.55 | 40.72 | 3,188,123 | -0.60(-1.44%) |
Jan 22, 2014 | 41.34 | 41.43 | 41.18 | 41.31 | 2,744,661 | +0.15(+0.37%) |
Jan 21, 2014 | 41.57 | 41.57 | 40.63 | 41.16 | 4,044,035 | -0.01(-0.02%) |
Jan 17, 2014 | 42.98 | 41.17 | 41.17 | 41.17 | 5,373,538 | -0.29(-0.71%) |
Jan 16, 2014 | 41.99 | 42.15 | 41.17 | 41.46 | 4,675,679 | -0.71(-1.68%) |
Jan 15, 2014 | 42.32 | 42.63 | 42.12 | 42.17 | 2,606,120 | -0.15(-0.36%) |
Jan 14, 2014 | 42.31 | 42.75 | 42.03 | 42.32 | 2,930,463 | +0.15(+0.35%) |
Jan 13, 2014 | 43.45 | 43.55 | 41.99 | 42.17 | 4,166,207 | -1.57(-3.59%) |
Jan 10, 2014 | 43.62 | 43.75 | 43.27 | 43.74 | 1,678,690 | +0.13(+0.29%) |
Jan 09, 2014 | 43.36 | 43.67 | 43.03 | 43.62 | 2,299,430 | +0.43(+1.01%) |
Jan 08, 2014 | 43.24 | 43.27 | 42.77 | 43.18 | 3,038,741 | -0.12(-0.27%) |
Jan 07, 2014 | 43.41 | 43.62 | 43.14 | 43.30 | 2,579,389 | +0.09(+0.21%) |
Jan 06, 2014 | 43.57 | 43.71 | 43.00 | 43.21 | 3,103,243 | -0.28(-0.64%) |
Jan 03, 2014 | 43.51 | 43.76 | 43.23 | 43.49 | 2,530,173 | -0.19(-0.43%) |
Jan 02, 2014 | 44.13 | 44.43 | 43.41 | 43.68 | 2,525,764 | +0.03(+0.06%) |
Dec 31, 2013 | 43.59 | 43.65 | 43.65 | 43.65 | 1,591,239 | +0.19(+0.43%) |
Dec 30, 2013 | 43.20 | 43.62 | 43.13 | 43.46 | 1,557,633 | +0.34(+0.80%) |
Dec 27, 2013 | 43.65 | 43.75 | 42.69 | 43.12 | 2,404,455 | -0.35(-0.81%) |
Dec 26, 2013 | 43.06 | 43.55 | 42.94 | 43.47 | 1,977,669 | +0.62(+1.44%) |
Dec 24, 2013 | 42.75 | 42.96 | 42.53 | 42.85 | 1,718,431 | +0.17(+0.39%) |
Dec 23, 2013 | 43.24 | 43.34 | 42.10 | 42.68 | 4,552,310 | -0.34(-0.79%) |
Dec 20, 2013 | 41.89 | 43.03 | 41.66 | 43.03 | 131,405,336 | +1.28(+3.07%) |
Dec 19, 2013 | 41.78 | 42.09 | 41.67 | 41.75 | 2,478,934 | -0.15(-0.36%) |
Dec 18, 2013 | 41.19 | 41.95 | 40.90 | 41.90 | 2,571,300 | +0.75(+1.82%) |
Dec 17, 2013 | 41.18 | 41.31 | 40.94 | 41.15 | 2,086,868 | +0.07(+0.16%) |
Dec 16, 2013 | 41.13 | 41.26 | 40.90 | 41.08 | 2,683,147 | +0.04(+0.09%) |
Dec 13, 2013 | 40.96 | 41.12 | 40.47 | 41.05 | 4,354,837 | +0.39(+0.96%) |
Dec 12, 2013 | 40.17 | 40.80 | 40.08 | 40.65 | 4,189,332 | +0.53(+1.33%) |
Dec 11, 2013 | 40.44 | 40.73 | 40.03 | 40.12 | 3,386,149 | -0.36(-0.89%) |
Dec 10, 2013 | 40.74 | 40.81 | 40.01 | 40.48 | 3,735,433 | -0.30(-0.73%) |
Dec 09, 2013 | 40.90 | 41.01 | 40.62 | 40.78 | 2,646,364 | -0.11(-0.27%) |
Dec 06, 2013 | 42.59 | 42.59 | 40.71 | 40.89 | 2,250,373 | +0.28(+0.70%) |
Dec 05, 2013 | 40.69 | 41.03 | 40.49 | 40.60 | 3,235,826 | -0.10(-0.24%) |
Dec 04, 2013 | 40.74 | 40.86 | 40.35 | 40.70 | 2,394,290 | -0.09(-0.21%) |
Dec 03, 2013 | 41.07 | 41.12 | 40.66 | 40.78 | 3,200,971 | -0.30(-0.72%) |
Dec 02, 2013 | 41.16 | 41.52 | 40.90 | 41.08 | 3,273,367 | +0.20(+0.49%) |
Nov 29, 2013 | 40.95 | 41.33 | 40.81 | 40.88 | 1,418,473 | -0.06(-0.15%) |
Nov 27, 2013 | 41.02 | 41.23 | 40.80 | 40.94 | 2,311,656 | +0.09(+0.23%) |
Nov 26, 2013 | 40.60 | 41.07 | 40.55 | 40.85 | 2,430,402 | +0.17(+0.43%) |
Nov 25, 2013 | 40.62 | 40.87 | 40.52 | 40.67 | 4,507,775 | +0.23(+0.56%) |
Nov 22, 2013 | 39.36 | 40.50 | 39.14 | 40.45 | 4,957,324 | +1.32(+3.37%) |
Nov 21, 2013 | 39.29 | 39.29 | 38.91 | 39.13 | 2,068,174 | -0.04(-0.09%) |
Nov 20, 2013 | 39.21 | 39.47 | 39.03 | 39.16 | 1,822,609 | +0.08(+0.21%) |
Nov 19, 2013 | 39.06 | 39.26 | 38.88 | 39.08 | 2,014,198 | -0.03(-0.08%) |
Nov 18, 2013 | 39.30 | 39.53 | 39.02 | 39.11 | 2,628,762 | -0.20(-0.50%) |
Nov 15, 2013 | 39.06 | 39.31 | 38.89 | 39.31 | 2,539,306 | +0.18(+0.47%) |
Nov 14, 2013 | 38.86 | 39.15 | 38.58 | 39.12 | 2,472,654 | +0.26(+0.67%) |
Nov 13, 2013 | 37.89 | 38.87 | 37.86 | 38.86 | 3,568,386 | +0.90(+2.38%) |
Nov 12, 2013 | 38.02 | 38.21 | 37.84 | 37.96 | 3,618,092 | -0.21(-0.56%) |
Nov 11, 2013 | 38.16 | 38.30 | 38.11 | 38.17 | 1,843,514 | +0.05(+0.14%) |
Nov 08, 2013 | 37.82 | 38.13 | 37.69 | 38.12 | 3,906,001 | +0.29(+0.78%) |
Nov 07, 2013 | 38.77 | 38.87 | 37.77 | 37.82 | 3,567,709 | -0.94(-2.43%) |
Nov 06, 2013 | 38.80 | 39.31 | 38.51 | 38.77 | 5,271,154 | +0.47(+1.23%) |
Nov 05, 2013 | 38.11 | 38.40 | 37.84 | 38.29 | 3,504,207 | +0.20(+0.51%) |
Nov 04, 2013 | 37.76 | 38.15 | 37.66 | 38.10 | 3,335,268 | +0.55(+1.45%) |