Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.27 | 41.37 | 41.01 | 41.13 | 3,722,617 | -0.68(-1.62%) |
Jan 30, 2014 | 41.29 | 42.19 | 41.29 | 41.80 | 3,260,219 | +1.29(+3.18%) |
Jan 29, 2014 | 41.08 | 41.37 | 40.44 | 40.51 | 3,264,897 | -0.77(-1.87%) |
Jan 28, 2014 | 40.81 | 41.48 | 40.71 | 41.29 | 2,616,112 | +0.54(+1.33%) |
Jan 27, 2014 | 40.62 | 41.01 | 40.53 | 40.75 | 3,301,503 | +0.10(+0.24%) |
Jan 24, 2014 | 40.64 | 41.12 | 40.60 | 40.65 | 3,044,938 | -0.27(-0.65%) |
Jan 23, 2014 | 41.19 | 41.35 | 40.75 | 40.91 | 3,172,754 | -0.60(-1.44%) |
Jan 22, 2014 | 41.54 | 41.63 | 41.38 | 41.51 | 2,731,430 | +0.15(+0.37%) |
Jan 21, 2014 | 41.77 | 41.77 | 40.82 | 41.36 | 4,024,540 | -0.01(-0.02%) |
Jan 17, 2014 | 43.19 | 41.36 | 41.36 | 41.36 | 5,347,634 | -0.30(-0.71%) |
Jan 16, 2014 | 42.19 | 42.36 | 41.37 | 41.66 | 4,653,139 | -0.71(-1.68%) |
Jan 15, 2014 | 42.53 | 42.84 | 42.33 | 42.37 | 2,593,557 | -0.15(-0.36%) |
Jan 14, 2014 | 42.51 | 42.95 | 42.24 | 42.53 | 2,916,336 | +0.15(+0.35%) |
Jan 13, 2014 | 43.66 | 43.76 | 42.19 | 42.38 | 4,146,123 | -1.58(-3.59%) |
Jan 10, 2014 | 43.83 | 43.96 | 43.48 | 43.95 | 1,670,597 | +0.13(+0.29%) |
Jan 09, 2014 | 43.57 | 43.88 | 43.24 | 43.83 | 2,288,345 | +0.44(+1.01%) |
Jan 08, 2014 | 43.45 | 43.48 | 42.98 | 43.39 | 3,024,092 | -0.12(-0.27%) |
Jan 07, 2014 | 43.62 | 43.83 | 43.35 | 43.51 | 2,566,955 | +0.09(+0.21%) |
Jan 06, 2014 | 43.78 | 43.92 | 43.21 | 43.42 | 3,088,283 | -0.28(-0.64%) |
Jan 03, 2014 | 43.72 | 43.97 | 43.44 | 43.70 | 2,517,975 | -0.19(-0.43%) |
Jan 02, 2014 | 44.34 | 44.64 | 43.62 | 43.89 | 2,513,588 | +0.03(+0.06%) |
Dec 31, 2013 | 43.81 | 43.86 | 43.86 | 43.86 | 1,583,568 | +0.19(+0.44%) |
Dec 30, 2013 | 43.41 | 43.83 | 43.34 | 43.67 | 1,550,124 | +0.34(+0.80%) |
Dec 27, 2013 | 43.86 | 43.96 | 42.90 | 43.33 | 2,392,863 | -0.35(-0.81%) |
Dec 26, 2013 | 43.27 | 43.76 | 43.14 | 43.68 | 1,968,135 | +0.62(+1.44%) |
Dec 24, 2013 | 42.95 | 43.17 | 42.73 | 43.06 | 1,710,147 | +0.17(+0.39%) |
Dec 23, 2013 | 43.45 | 43.55 | 42.30 | 42.89 | 4,530,365 | -0.34(-0.79%) |
Dec 20, 2013 | 42.09 | 43.23 | 41.86 | 43.23 | 130,771,864 | +1.29(+3.07%) |
Dec 19, 2013 | 41.98 | 42.29 | 41.87 | 41.95 | 2,466,983 | -0.15(-0.36%) |
Dec 18, 2013 | 41.39 | 42.15 | 41.10 | 42.10 | 2,558,905 | +0.75(+1.82%) |
Dec 17, 2013 | 41.38 | 41.51 | 41.14 | 41.35 | 2,076,808 | +0.07(+0.16%) |
Dec 16, 2013 | 41.33 | 41.46 | 41.10 | 41.28 | 2,670,212 | +0.04(+0.09%) |
Dec 13, 2013 | 41.16 | 41.32 | 40.67 | 41.25 | 4,333,843 | +0.39(+0.96%) |
Dec 12, 2013 | 40.37 | 41.00 | 40.27 | 40.85 | 4,169,136 | +0.53(+1.33%) |
Dec 11, 2013 | 40.63 | 40.93 | 40.23 | 40.32 | 3,369,825 | -0.36(-0.89%) |
Dec 10, 2013 | 40.93 | 41.01 | 40.20 | 40.68 | 3,717,425 | -0.30(-0.73%) |
Dec 09, 2013 | 41.10 | 41.21 | 40.82 | 40.97 | 2,633,606 | -0.11(-0.27%) |
Dec 06, 2013 | 42.79 | 42.79 | 40.91 | 41.09 | 2,239,525 | +0.29(+0.70%) |
Dec 05, 2013 | 40.89 | 41.23 | 40.69 | 40.80 | 3,220,227 | -0.10(-0.24%) |
Dec 04, 2013 | 40.94 | 41.06 | 40.55 | 40.90 | 2,382,747 | -0.09(-0.21%) |
Dec 03, 2013 | 41.27 | 41.32 | 40.86 | 40.98 | 3,185,540 | -0.30(-0.72%) |
Dec 02, 2013 | 41.36 | 41.72 | 41.10 | 41.28 | 3,257,587 | +0.20(+0.49%) |
Nov 29, 2013 | 41.15 | 41.53 | 41.01 | 41.08 | 1,411,635 | -0.06(-0.15%) |
Nov 27, 2013 | 41.22 | 41.43 | 41.00 | 41.14 | 2,300,512 | +0.09(+0.23%) |
Nov 26, 2013 | 40.80 | 41.26 | 40.74 | 41.05 | 2,418,685 | +0.18(+0.43%) |
Nov 25, 2013 | 40.82 | 41.07 | 40.71 | 40.87 | 4,486,044 | +0.23(+0.56%) |
Nov 22, 2013 | 39.55 | 40.70 | 39.33 | 40.64 | 4,933,426 | +1.33(+3.37%) |
Nov 21, 2013 | 39.48 | 39.48 | 39.10 | 39.32 | 2,058,204 | -0.04(-0.09%) |
Nov 20, 2013 | 39.40 | 39.67 | 39.22 | 39.35 | 1,813,822 | +0.08(+0.21%) |
Nov 19, 2013 | 39.25 | 39.45 | 39.07 | 39.27 | 2,004,488 | -0.03(-0.08%) |
Nov 18, 2013 | 39.49 | 39.72 | 39.21 | 39.30 | 2,616,090 | -0.20(-0.50%) |
Nov 15, 2013 | 39.25 | 39.50 | 39.08 | 39.50 | 2,527,064 | +0.18(+0.47%) |
Nov 14, 2013 | 39.05 | 39.34 | 38.76 | 39.31 | 2,460,734 | +0.26(+0.67%) |
Nov 13, 2013 | 38.08 | 39.06 | 38.04 | 39.05 | 3,551,184 | +0.91(+2.38%) |
Nov 12, 2013 | 38.20 | 38.39 | 38.02 | 38.14 | 3,600,650 | -0.21(-0.56%) |
Nov 11, 2013 | 38.35 | 38.48 | 38.29 | 38.36 | 1,834,627 | +0.05(+0.14%) |
Nov 08, 2013 | 38.01 | 38.31 | 37.87 | 38.30 | 3,887,172 | +0.30(+0.78%) |
Nov 07, 2013 | 38.95 | 39.06 | 37.95 | 38.01 | 3,550,510 | -0.95(-2.43%) |
Nov 06, 2013 | 38.99 | 39.50 | 38.70 | 38.95 | 5,245,743 | +0.47(+1.23%) |
Nov 05, 2013 | 38.29 | 38.59 | 38.02 | 38.48 | 3,487,314 | +0.20(+0.51%) |
Nov 04, 2013 | 37.95 | 38.34 | 37.85 | 38.28 | 3,319,189 | +0.55(+1.45%) |