Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.12 | 39.99 | 38.95 | 39.73 | 9,122,339 | +0.33(+0.83%) |
Jan 30, 2014 | 39.55 | 39.63 | 39.15 | 39.40 | 7,386,392 | +0.05(+0.14%) |
Jan 29, 2014 | 40.08 | 40.18 | 38.97 | 39.35 | 11,626,856 | -1.00(-2.48%) |
Jan 28, 2014 | 40.28 | 40.59 | 40.14 | 40.35 | 5,275,890 | +0.21(+0.53%) |
Jan 27, 2014 | 40.70 | 40.77 | 39.67 | 40.14 | 7,885,406 | -0.58(-1.42%) |
Jan 24, 2014 | 41.01 | 41.28 | 40.72 | 40.72 | 7,089,409 | -0.58(-1.40%) |
Jan 23, 2014 | 41.73 | 41.82 | 41.01 | 41.30 | 7,845,733 | -0.91(-2.16%) |
Jan 22, 2014 | 42.37 | 42.55 | 42.07 | 42.21 | 5,317,315 | +0.11(+0.27%) |
Jan 21, 2014 | 43.02 | 43.11 | 42.00 | 42.09 | 6,174,532 | -0.56(-1.32%) |
Jan 17, 2014 | 42.85 | 42.66 | 42.66 | 42.66 | 6,275,138 | -0.12(-0.28%) |
Jan 16, 2014 | 43.34 | 43.68 | 42.74 | 42.77 | 6,399,025 | -0.51(-1.19%) |
Jan 15, 2014 | 43.33 | 43.66 | 43.18 | 43.29 | 5,349,229 | +0.18(+0.43%) |
Jan 14, 2014 | 43.28 | 43.64 | 43.06 | 43.11 | 7,595,773 | -0.11(-0.25%) |
Jan 13, 2014 | 44.15 | 44.22 | 43.16 | 43.21 | 5,886,798 | -0.95(-2.15%) |
Jan 10, 2014 | 44.38 | 44.68 | 44.01 | 44.16 | 4,400,361 | -0.02(-0.04%) |
Jan 09, 2014 | 44.09 | 44.44 | 44.00 | 44.18 | 6,409,854 | -0.87(-1.93%) |
Jan 08, 2014 | 45.14 | 45.52 | 44.86 | 45.05 | 7,553,914 | -0.02(-0.04%) |
Jan 07, 2014 | 45.26 | 45.45 | 44.99 | 45.07 | 6,147,391 | +0.62(+1.40%) |
Jan 06, 2014 | 44.45 | 44.82 | 44.32 | 44.44 | 4,987,542 | -0.04(-0.08%) |
Jan 03, 2014 | 44.42 | 44.79 | 44.15 | 44.48 | 2,475,332 | +0.28(+0.63%) |
Jan 02, 2014 | 44.37 | 44.51 | 44.05 | 44.20 | 3,321,134 | -0.31(-0.69%) |
Dec 31, 2013 | 44.15 | 44.51 | 44.51 | 44.51 | 3,623,491 | +0.41(+0.92%) |
Dec 30, 2013 | 43.47 | 44.13 | 43.46 | 44.10 | 3,270,632 | +0.62(+1.42%) |
Dec 27, 2013 | 43.80 | 43.80 | 43.30 | 43.48 | 1,481,982 | -0.14(-0.32%) |
Dec 26, 2013 | 43.63 | 43.79 | 43.51 | 43.62 | 1,380,401 | +0.01(+0.01%) |
Dec 24, 2013 | 43.54 | 43.67 | 43.34 | 43.62 | 1,202,986 | +0.08(+0.18%) |
Dec 23, 2013 | 43.26 | 43.56 | 42.86 | 43.54 | 3,041,463 | +0.34(+0.79%) |
Dec 20, 2013 | 42.88 | 43.44 | 42.83 | 43.20 | 5,267,006 | +0.38(+0.88%) |
Dec 19, 2013 | 42.63 | 42.93 | 42.25 | 42.82 | 4,583,070 | +0.01(+0.03%) |
Dec 18, 2013 | 42.33 | 42.82 | 41.94 | 42.81 | 4,411,921 | +0.51(+1.20%) |
Dec 17, 2013 | 43.02 | 43.08 | 42.23 | 42.30 | 4,191,271 | -0.80(-1.86%) |
Dec 16, 2013 | 43.07 | 43.49 | 42.79 | 43.11 | 5,012,823 | +0.84(+1.98%) |
Dec 13, 2013 | 42.18 | 42.76 | 42.16 | 42.27 | 3,780,741 | +0.12(+0.29%) |
Dec 12, 2013 | 42.75 | 42.91 | 42.09 | 42.15 | 4,997,567 | -0.77(-1.78%) |
Dec 11, 2013 | 43.32 | 43.57 | 42.83 | 42.91 | 3,248,931 | -0.30(-0.69%) |
Dec 10, 2013 | 43.74 | 43.74 | 43.11 | 43.21 | 4,207,641 | -0.52(-1.20%) |
Dec 09, 2013 | 43.80 | 43.98 | 43.66 | 43.74 | 4,736,664 | -0.04(-0.09%) |
Dec 06, 2013 | 44.29 | 44.35 | 43.61 | 43.78 | 4,911,009 | -0.01(-0.03%) |
Dec 05, 2013 | 44.21 | 44.32 | 43.56 | 43.79 | 6,435,860 | -0.75(-1.68%) |
Dec 04, 2013 | 44.54 | 44.83 | 44.38 | 44.54 | 4,198,726 | +0.03(+0.07%) |
Dec 03, 2013 | 44.38 | 44.97 | 44.05 | 44.51 | 11,389,791 | -1.24(-2.70%) |
Dec 02, 2013 | 45.65 | 46.25 | 45.55 | 45.74 | 4,242,072 | +0.02(+0.04%) |
Nov 29, 2013 | 45.67 | 46.05 | 45.54 | 45.72 | 2,312,720 | +0.05(+0.12%) |
Nov 27, 2013 | 45.61 | 45.73 | 45.25 | 45.67 | 4,109,692 | -0.04(-0.08%) |
Nov 26, 2013 | 45.56 | 46.08 | 45.55 | 45.71 | 5,518,964 | -0.21(-0.46%) |
Nov 25, 2013 | 45.84 | 46.13 | 45.59 | 45.92 | 4,955,164 | -0.17(-0.37%) |
Nov 22, 2013 | 44.63 | 46.31 | 44.61 | 46.09 | 14,135,044 | +1.99(+4.51%) |
Nov 21, 2013 | 42.64 | 44.24 | 42.58 | 44.10 | 9,666,984 | +1.53(+3.60%) |
Nov 20, 2013 | 43.56 | 43.56 | 42.44 | 42.57 | 6,292,258 | -0.86(-1.98%) |
Nov 19, 2013 | 43.26 | 43.55 | 43.12 | 43.43 | 3,381,599 | +0.22(+0.50%) |
Nov 18, 2013 | 43.47 | 43.70 | 43.14 | 43.21 | 4,503,929 | -0.34(-0.77%) |
Nov 15, 2013 | 43.25 | 43.55 | 43.08 | 43.55 | 5,090,046 | +0.38(+0.87%) |
Nov 14, 2013 | 43.09 | 43.26 | 42.93 | 43.17 | 4,167,443 | +1.09(+2.59%) |
Nov 12, 2013 | 42.12 | 42.23 | 41.62 | 42.08 | 8,188,014 | -0.15(-0.35%) |
Nov 11, 2013 | 41.75 | 42.79 | 41.56 | 42.23 | 8,681,897 | +0.69(+1.66%) |
Nov 08, 2013 | 40.99 | 41.57 | 40.79 | 41.54 | 5,155,918 | +0.45(+1.10%) |
Nov 07, 2013 | 41.46 | 41.62 | 40.99 | 41.09 | 4,494,189 | -0.31(-0.75%) |
Nov 06, 2013 | 41.39 | 41.62 | 41.09 | 41.40 | 5,001,617 | +0.06(+0.14%) |
Nov 05, 2013 | 40.90 | 41.39 | 40.74 | 41.34 | 4,936,497 | +0.19(+0.46%) |
Nov 04, 2013 | 40.56 | 41.20 | 40.49 | 41.15 | 7,118,699 | +0.84(+2.09%) |