Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.52 | 44.48 | 43.19 | 44.30 | 2,859,358 | +0.46(+1.04%) |
Jan 30, 2014 | 43.76 | 44.30 | 43.48 | 43.84 | 1,847,019 | +0.54(+1.25%) |
Jan 29, 2014 | 42.83 | 43.92 | 42.76 | 43.30 | 3,975,127 | +0.52(+1.22%) |
Jan 28, 2014 | 42.14 | 43.20 | 41.85 | 42.78 | 2,421,524 | +0.63(+1.50%) |
Jan 27, 2014 | 42.08 | 42.53 | 41.65 | 42.14 | 3,652,701 | +0.38(+0.92%) |
Jan 24, 2014 | 43.78 | 43.84 | 41.58 | 41.76 | 3,966,334 | -2.08(-4.74%) |
Jan 23, 2014 | 43.35 | 43.88 | 43.14 | 43.84 | 3,073,884 | +0.00(+0.00%) |
Jan 22, 2014 | 42.71 | 43.86 | 42.60 | 43.84 | 2,047,672 | +1.09(+2.55%) |
Jan 21, 2014 | 43.75 | 43.79 | 42.47 | 42.75 | 2,617,993 | -0.05(-0.13%) |
Jan 17, 2014 | 42.01 | 42.80 | 42.80 | 42.80 | 3,542,312 | +0.66(+1.57%) |
Jan 16, 2014 | 41.72 | 42.20 | 41.34 | 42.14 | 2,338,006 | +0.56(+1.34%) |
Jan 15, 2014 | 40.42 | 41.84 | 40.70 | 41.58 | 3,078,808 | +1.16(+2.88%) |
Jan 14, 2014 | 39.59 | 40.50 | 39.39 | 40.42 | 6,887,809 | +1.08(+2.75%) |
Jan 13, 2014 | 39.45 | 39.70 | 38.86 | 39.34 | 4,706,068 | -0.05(-0.14%) |
Jan 10, 2014 | 39.69 | 39.81 | 39.12 | 39.39 | 5,274,496 | -0.05(-0.14%) |
Jan 09, 2014 | 40.26 | 40.50 | 39.30 | 39.45 | 3,948,020 | -0.71(-1.76%) |
Jan 08, 2014 | 39.53 | 40.24 | 39.30 | 40.16 | 2,443,598 | +0.79(+2.00%) |
Jan 07, 2014 | 39.66 | 39.92 | 39.10 | 39.37 | 3,499,030 | -0.14(-0.35%) |
Jan 06, 2014 | 40.25 | 40.31 | 39.18 | 39.50 | 2,816,105 | -0.40(-1.01%) |
Jan 03, 2014 | 40.41 | 40.62 | 39.47 | 39.91 | 3,966,833 | -0.33(-0.82%) |
Jan 02, 2014 | 40.95 | 40.95 | 39.96 | 40.24 | 4,117,945 | -1.84(-4.38%) |
Dec 31, 2013 | 42.37 | 42.08 | 42.08 | 42.08 | 1,434,695 | -0.02(-0.04%) |
Dec 30, 2013 | 41.50 | 42.12 | 41.38 | 42.10 | 1,663,201 | +0.58(+1.39%) |
Dec 27, 2013 | 41.62 | 41.87 | 41.33 | 41.52 | 882,375 | +0.20(+0.49%) |
Dec 26, 2013 | 41.29 | 41.55 | 41.13 | 41.32 | 938,724 | +0.02(+0.04%) |
Dec 24, 2013 | 41.61 | 41.72 | 41.27 | 41.30 | 656,811 | -0.11(-0.27%) |
Dec 23, 2013 | 41.19 | 41.67 | 40.00 | 41.41 | 2,799,307 | +1.54(+3.86%) |
Dec 20, 2013 | 39.50 | 40.16 | 39.44 | 39.87 | 11,851,213 | +0.38(+0.97%) |
Dec 19, 2013 | 40.08 | 40.08 | 38.83 | 39.49 | 2,656,660 | -0.38(-0.97%) |
Dec 18, 2013 | 39.74 | 39.87 | 38.83 | 39.87 | 3,567,548 | +0.06(+0.16%) |
Dec 17, 2013 | 39.36 | 40.06 | 39.31 | 39.81 | 5,247,982 | +0.56(+1.42%) |
Dec 16, 2013 | 38.94 | 39.50 | 38.94 | 39.25 | 2,719,357 | +0.30(+0.78%) |
Dec 13, 2013 | 38.87 | 39.13 | 38.41 | 38.95 | 5,048,655 | +0.30(+0.78%) |
Dec 12, 2013 | 38.52 | 38.74 | 38.17 | 38.64 | 4,094,550 | +0.22(+0.57%) |
Dec 11, 2013 | 39.16 | 39.21 | 38.34 | 38.42 | 3,672,331 | -0.51(-1.32%) |
Dec 10, 2013 | 39.03 | 39.31 | 38.76 | 38.94 | 8,795,965 | -0.96(-2.41%) |
Dec 09, 2013 | 40.52 | 40.84 | 39.79 | 39.90 | 2,168,411 | -0.62(-1.54%) |
Dec 06, 2013 | 40.32 | 41.00 | 40.32 | 40.52 | 0 | +0.34(+0.84%) |
Dec 05, 2013 | 39.40 | 40.23 | 39.34 | 40.18 | 0 | +0.38(+0.94%) |
Dec 04, 2013 | 39.19 | 40.19 | 38.96 | 39.81 | 0 | +0.48(+1.21%) |
Dec 03, 2013 | 39.03 | 39.53 | 38.62 | 39.33 | 0 | +0.14(+0.35%) |
Dec 02, 2013 | 38.84 | 39.50 | 38.41 | 39.19 | 3,711,463 | +0.26(+0.66%) |
Nov 29, 2013 | 38.38 | 39.19 | 38.34 | 38.94 | 0 | +0.46(+1.19%) |
Nov 27, 2013 | 39.57 | 39.57 | 38.30 | 38.48 | 0 | -0.44(-1.13%) |
Nov 26, 2013 | 38.20 | 39.26 | 37.36 | 38.92 | 0 | +1.86(+5.02%) |
Nov 25, 2013 | 37.70 | 37.86 | 36.87 | 37.06 | 2,110,932 | -0.56(-1.49%) |
Nov 22, 2013 | 37.56 | 37.86 | 37.20 | 37.62 | 0 | +0.05(+0.15%) |
Nov 21, 2013 | 37.32 | 37.66 | 37.12 | 37.56 | 0 | +0.50(+1.36%) |
Nov 20, 2013 | 37.03 | 37.31 | 36.81 | 37.06 | 0 | +0.12(+0.32%) |
Nov 19, 2013 | 37.53 | 37.90 | 36.91 | 36.94 | 0 | -0.78(-2.06%) |
Nov 18, 2013 | 38.30 | 38.68 | 37.63 | 37.72 | 0 | -0.74(-1.93%) |
Nov 15, 2013 | 38.43 | 38.47 | 37.89 | 38.46 | 0 | +0.41(+1.08%) |
Nov 14, 2013 | 39.14 | 39.14 | 37.63 | 38.05 | 1,195,176 | +0.28(+0.75%) |
Nov 12, 2013 | 37.64 | 38.10 | 37.37 | 37.76 | 0 | -0.11(-0.29%) |
Nov 11, 2013 | 37.88 | 38.27 | 37.65 | 37.87 | 0 | -0.23(-0.60%) |
Nov 08, 2013 | 37.20 | 38.21 | 37.11 | 38.10 | 0 | +0.80(+2.14%) |
Nov 07, 2013 | 38.33 | 38.94 | 37.20 | 37.31 | 2,926,755 | -1.26(-3.26%) |
Nov 06, 2013 | 38.85 | 39.18 | 38.50 | 38.56 | 0 | -0.32(-0.82%) |
Nov 05, 2013 | 38.66 | 39.23 | 38.50 | 38.88 | 0 | -0.03(-0.08%) |
Nov 04, 2013 | 37.53 | 39.17 | 37.51 | 38.91 | 0 | +0.27(+0.70%) |