Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.90 | 37.40 | 36.58 | 37.03 | 2,446,223 | -0.18(-0.49%) |
Jan 30, 2014 | 37.27 | 37.37 | 36.64 | 37.21 | 2,580,903 | +0.12(+0.33%) |
Jan 29, 2014 | 37.03 | 37.42 | 36.62 | 37.09 | 4,082,452 | -0.43(-1.14%) |
Jan 28, 2014 | 37.52 | 39.03 | 36.95 | 37.52 | 4,617,144 | +0.44(+1.18%) |
Jan 27, 2014 | 37.36 | 37.59 | 36.78 | 37.08 | 3,482,644 | -0.26(-0.70%) |
Jan 24, 2014 | 38.13 | 38.15 | 37.23 | 37.34 | 4,228,357 | -1.07(-2.79%) |
Jan 23, 2014 | 38.70 | 38.76 | 38.24 | 38.41 | 2,413,158 | -0.41(-1.06%) |
Jan 22, 2014 | 38.98 | 39.12 | 38.59 | 38.83 | 2,656,333 | -0.04(-0.10%) |
Jan 21, 2014 | 39.49 | 39.50 | 38.61 | 38.87 | 3,070,875 | -0.48(-1.23%) |
Jan 17, 2014 | 39.76 | 39.35 | 39.35 | 39.35 | 4,296,467 | -0.34(-0.85%) |
Jan 16, 2014 | 39.54 | 39.78 | 39.43 | 39.68 | 1,960,678 | +0.21(+0.54%) |
Jan 15, 2014 | 39.49 | 39.73 | 39.28 | 39.47 | 2,059,038 | -0.02(-0.06%) |
Jan 14, 2014 | 39.41 | 39.61 | 39.00 | 39.49 | 3,507,888 | +0.02(+0.06%) |
Jan 13, 2014 | 40.42 | 40.62 | 39.39 | 39.47 | 3,001,663 | -1.08(-2.66%) |
Jan 10, 2014 | 40.50 | 40.58 | 40.11 | 40.55 | 1,842,064 | +0.16(+0.40%) |
Jan 09, 2014 | 40.83 | 40.86 | 40.22 | 40.39 | 2,199,147 | -0.25(-0.62%) |
Jan 08, 2014 | 40.41 | 40.89 | 40.16 | 40.64 | 2,777,108 | +0.21(+0.53%) |
Jan 07, 2014 | 40.30 | 40.68 | 40.27 | 40.43 | 2,253,118 | +0.20(+0.49%) |
Jan 06, 2014 | 40.53 | 40.59 | 39.98 | 40.23 | 1,905,803 | -0.19(-0.47%) |
Jan 03, 2014 | 40.40 | 40.54 | 40.21 | 40.42 | 1,108,681 | +0.04(+0.09%) |
Jan 02, 2014 | 40.81 | 40.88 | 40.21 | 40.38 | 2,093,480 | -0.50(-1.22%) |
Dec 31, 2013 | 40.96 | 40.88 | 40.88 | 40.88 | 1,581,191 | -0.08(-0.21%) |
Dec 30, 2013 | 41.26 | 41.48 | 40.90 | 40.96 | 1,524,136 | -0.39(-0.94%) |
Dec 27, 2013 | 41.01 | 41.45 | 40.90 | 41.35 | 2,416,629 | +0.55(+1.35%) |
Dec 26, 2013 | 40.63 | 40.93 | 40.57 | 40.80 | 1,432,278 | +0.25(+0.62%) |
Dec 24, 2013 | 40.00 | 40.68 | 39.87 | 40.55 | 1,126,439 | +0.68(+1.72%) |
Dec 23, 2013 | 39.79 | 40.00 | 39.58 | 39.87 | 1,817,934 | +0.33(+0.83%) |
Dec 20, 2013 | 39.97 | 40.12 | 39.51 | 39.54 | 2,654,235 | -0.30(-0.76%) |
Dec 19, 2013 | 39.30 | 40.06 | 39.17 | 39.84 | 2,126,578 | +0.57(+1.45%) |
Dec 18, 2013 | 39.33 | 39.37 | 38.32 | 39.27 | 2,577,866 | +0.10(+0.25%) |
Dec 17, 2013 | 39.47 | 39.59 | 38.74 | 39.18 | 2,603,013 | -0.41(-1.04%) |
Dec 16, 2013 | 39.38 | 39.72 | 39.17 | 39.59 | 2,402,362 | +0.35(+0.89%) |
Dec 13, 2013 | 39.00 | 39.33 | 38.98 | 39.24 | 1,439,690 | +0.28(+0.72%) |
Dec 12, 2013 | 39.17 | 39.17 | 38.79 | 38.95 | 1,416,525 | -0.17(-0.45%) |
Dec 11, 2013 | 40.21 | 40.21 | 39.07 | 39.13 | 2,332,342 | -1.08(-2.69%) |
Dec 10, 2013 | 40.00 | 40.30 | 39.79 | 40.21 | 2,092,329 | +0.27(+0.69%) |
Dec 09, 2013 | 39.69 | 40.05 | 39.69 | 39.94 | 1,404,759 | +0.23(+0.57%) |
Dec 06, 2013 | 39.78 | 40.00 | 39.48 | 39.71 | 1,694,518 | +0.27(+0.67%) |
Dec 05, 2013 | 39.14 | 39.59 | 39.05 | 39.44 | 2,444,859 | +0.30(+0.76%) |
Dec 04, 2013 | 38.46 | 39.54 | 38.39 | 39.14 | 2,793,561 | +0.70(+1.82%) |
Dec 03, 2013 | 38.54 | 39.02 | 38.28 | 38.45 | 2,255,724 | -0.05(-0.12%) |
Dec 02, 2013 | 38.90 | 38.90 | 38.45 | 38.49 | 1,719,691 | -0.34(-0.88%) |
Nov 29, 2013 | 38.98 | 39.11 | 38.35 | 38.83 | 1,331,208 | +0.07(+0.18%) |
Nov 27, 2013 | 39.21 | 39.38 | 38.73 | 38.76 | 1,674,768 | -0.31(-0.80%) |
Nov 26, 2013 | 39.19 | 39.28 | 38.92 | 39.08 | 1,963,036 | -0.21(-0.54%) |
Nov 25, 2013 | 39.52 | 39.52 | 39.14 | 39.29 | 1,453,896 | -0.24(-0.60%) |
Nov 22, 2013 | 39.84 | 39.97 | 39.15 | 39.52 | 2,183,949 | -0.82(-2.04%) |
Nov 21, 2013 | 40.26 | 40.38 | 39.94 | 40.35 | 1,307,459 | +0.27(+0.66%) |
Nov 20, 2013 | 40.54 | 40.77 | 39.95 | 40.08 | 1,624,538 | -0.39(-0.96%) |
Nov 19, 2013 | 40.29 | 40.80 | 40.22 | 40.47 | 1,619,043 | +0.15(+0.38%) |
Nov 18, 2013 | 40.45 | 40.70 | 40.10 | 40.32 | 1,614,628 | -0.46(-1.12%) |
Nov 15, 2013 | 40.48 | 40.92 | 40.36 | 40.77 | 1,667,503 | +0.39(+0.96%) |
Nov 14, 2013 | 40.00 | 40.56 | 39.61 | 40.38 | 3,192,683 | +0.54(+1.36%) |
Nov 13, 2013 | 40.17 | 40.28 | 39.57 | 39.84 | 5,648,489 | -1.06(-2.58%) |
Nov 12, 2013 | 41.30 | 41.30 | 40.56 | 40.90 | 1,548,173 | -0.52(-1.27%) |
Nov 11, 2013 | 41.55 | 41.55 | 41.24 | 41.43 | 1,286,946 | -0.11(-0.27%) |
Nov 08, 2013 | 40.70 | 41.62 | 40.55 | 41.54 | 2,029,942 | +0.84(+2.07%) |
Nov 07, 2013 | 41.27 | 41.30 | 40.62 | 40.70 | 2,276,972 | -0.44(-1.07%) |
Nov 06, 2013 | 40.85 | 41.21 | 40.73 | 41.14 | 2,044,572 | +0.43(+1.07%) |
Nov 05, 2013 | 40.32 | 40.87 | 39.97 | 40.70 | 2,288,868 | +0.17(+0.41%) |
Nov 04, 2013 | 40.34 | 40.76 | 40.34 | 40.54 | 2,457,966 | +0.42(+1.04%) |