Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.13 | 38.78 | 37.81 | 38.36 | 8,170,673 | -0.17(-0.45%) |
Jan 30, 2014 | 38.38 | 38.77 | 38.09 | 38.54 | 6,965,515 | +0.44(+1.15%) |
Jan 29, 2014 | 38.60 | 38.86 | 37.94 | 38.10 | 11,972,161 | -0.82(-2.11%) |
Jan 28, 2014 | 38.74 | 39.27 | 38.60 | 38.92 | 16,125,285 | -0.86(-2.17%) |
Jan 27, 2014 | 39.60 | 40.05 | 39.23 | 39.78 | 9,713,743 | +0.14(+0.36%) |
Jan 24, 2014 | 39.60 | 40.03 | 39.56 | 39.64 | 10,968,034 | -0.27(-0.66%) |
Jan 23, 2014 | 39.41 | 39.96 | 39.17 | 39.90 | 8,372,476 | +0.33(+0.84%) |
Jan 22, 2014 | 39.65 | 39.66 | 39.10 | 39.57 | 9,552,412 | -0.06(-0.15%) |
Jan 21, 2014 | 39.44 | 39.66 | 39.17 | 39.63 | 8,965,294 | +0.17(+0.44%) |
Jan 17, 2014 | 39.86 | 39.46 | 39.46 | 39.46 | 6,954,987 | -0.32(-0.81%) |
Jan 16, 2014 | 39.72 | 39.86 | 39.44 | 39.78 | 5,021,697 | -0.09(-0.23%) |
Jan 15, 2014 | 40.37 | 40.48 | 39.71 | 39.87 | 7,538,892 | -0.50(-1.25%) |
Jan 14, 2014 | 40.14 | 40.40 | 39.93 | 40.37 | 6,659,815 | +0.20(+0.49%) |
Jan 13, 2014 | 40.79 | 41.21 | 40.04 | 40.18 | 7,755,861 | -0.84(-2.05%) |
Jan 10, 2014 | 40.39 | 41.10 | 40.36 | 41.02 | 6,947,681 | +0.77(+1.91%) |
Jan 09, 2014 | 40.25 | 40.36 | 39.93 | 40.25 | 5,984,791 | +0.17(+0.41%) |
Jan 08, 2014 | 39.86 | 40.25 | 39.84 | 40.09 | 5,916,553 | +0.14(+0.35%) |
Jan 07, 2014 | 39.96 | 40.31 | 39.63 | 39.95 | 6,712,096 | +0.10(+0.25%) |
Jan 06, 2014 | 40.43 | 40.54 | 39.66 | 39.85 | 5,951,360 | -0.57(-1.41%) |
Jan 03, 2014 | 40.80 | 40.90 | 40.32 | 40.42 | 5,156,819 | -0.40(-0.99%) |
Jan 02, 2014 | 40.91 | 41.17 | 40.58 | 40.82 | 6,606,901 | -0.09(-0.22%) |
Dec 31, 2013 | 40.64 | 40.91 | 40.91 | 40.91 | 4,187,309 | +0.25(+0.61%) |
Dec 30, 2013 | 40.44 | 40.81 | 40.38 | 40.66 | 3,879,029 | +0.35(+0.86%) |
Dec 27, 2013 | 40.58 | 40.83 | 40.17 | 40.32 | 4,636,974 | -0.17(-0.41%) |
Dec 26, 2013 | 40.32 | 40.65 | 40.23 | 40.48 | 3,784,098 | +0.27(+0.68%) |
Dec 24, 2013 | 39.99 | 40.42 | 39.86 | 40.21 | 2,763,545 | +0.25(+0.62%) |
Dec 23, 2013 | 39.60 | 40.28 | 39.60 | 39.96 | 5,710,731 | +0.36(+0.90%) |
Dec 20, 2013 | 40.09 | 40.39 | 39.57 | 39.61 | 9,895,545 | -0.35(-0.87%) |
Dec 19, 2013 | 39.67 | 40.39 | 39.42 | 39.95 | 9,287,224 | +0.06(+0.14%) |
Dec 18, 2013 | 38.56 | 40.03 | 38.49 | 39.90 | 12,547,126 | +1.38(+3.58%) |
Dec 17, 2013 | 38.94 | 39.00 | 38.34 | 38.52 | 6,663,749 | -0.40(-1.02%) |
Dec 16, 2013 | 39.19 | 39.40 | 38.87 | 38.91 | 5,121,038 | +0.02(+0.04%) |
Dec 13, 2013 | 38.72 | 39.12 | 38.72 | 38.90 | 4,622,137 | +0.18(+0.47%) |
Dec 12, 2013 | 39.07 | 39.13 | 38.66 | 38.72 | 5,512,173 | -0.35(-0.89%) |
Dec 11, 2013 | 39.09 | 39.47 | 38.99 | 39.06 | 6,427,743 | -0.04(-0.11%) |
Dec 10, 2013 | 39.37 | 39.61 | 39.07 | 39.10 | 6,634,129 | -0.33(-0.84%) |
Dec 09, 2013 | 39.54 | 39.78 | 39.38 | 39.43 | 7,593,416 | -0.18(-0.46%) |
Dec 06, 2013 | 38.96 | 40.03 | 38.92 | 39.62 | 9,953,055 | +1.13(+2.94%) |
Dec 05, 2013 | 38.56 | 38.87 | 38.43 | 38.48 | 6,334,360 | -0.21(-0.53%) |
Dec 04, 2013 | 38.14 | 38.84 | 38.05 | 38.69 | 9,712,322 | +0.30(+0.77%) |
Dec 03, 2013 | 37.83 | 38.67 | 37.90 | 38.39 | 13,894,470 | -0.27(-0.70%) |
Dec 02, 2013 | 39.28 | 39.30 | 38.57 | 38.67 | 8,278,023 | -0.54(-1.37%) |
Nov 29, 2013 | 39.54 | 39.61 | 39.18 | 39.20 | 4,049,949 | -0.34(-0.86%) |
Nov 27, 2013 | 39.62 | 39.81 | 39.31 | 39.54 | 5,525,139 | -0.10(-0.25%) |
Nov 26, 2013 | 39.52 | 39.90 | 39.50 | 39.64 | 8,285,942 | +0.21(+0.54%) |
Nov 25, 2013 | 39.67 | 39.87 | 39.23 | 39.43 | 7,607,940 | -0.12(-0.31%) |
Nov 22, 2013 | 39.81 | 39.83 | 39.37 | 39.55 | 7,440,023 | -0.25(-0.62%) |
Nov 21, 2013 | 39.25 | 40.28 | 38.95 | 39.80 | 14,506,220 | +0.72(+1.84%) |
Nov 20, 2013 | 41.65 | 40.37 | 38.94 | 39.08 | 31,590,748 | -2.57(-6.17%) |
Nov 19, 2013 | 42.52 | 42.81 | 41.43 | 41.65 | 14,449,882 | -0.37(-0.88%) |
Nov 18, 2013 | 42.72 | 42.74 | 41.92 | 42.02 | 10,482,533 | -0.73(-1.70%) |
Nov 15, 2013 | 42.98 | 43.00 | 42.55 | 42.74 | 13,120,705 | -0.15(-0.35%) |
Nov 14, 2013 | 42.47 | 42.96 | 42.42 | 42.89 | 10,929,617 | +0.55(+1.31%) |
Nov 13, 2013 | 41.13 | 42.34 | 41.13 | 42.34 | 9,000,004 | +0.96(+2.31%) |
Nov 12, 2013 | 40.76 | 41.61 | 40.76 | 41.38 | 12,293,020 | +0.84(+2.08%) |
Nov 11, 2013 | 40.31 | 40.82 | 40.23 | 40.54 | 6,673,250 | +0.31(+0.78%) |
Nov 08, 2013 | 40.47 | 40.67 | 40.03 | 40.23 | 10,817,048 | -0.29(-0.71%) |
Nov 07, 2013 | 41.37 | 41.64 | 40.48 | 40.52 | 5,685,721 | -0.74(-1.80%) |
Nov 06, 2013 | 41.63 | 41.70 | 41.13 | 41.26 | 4,972,425 | -0.17(-0.42%) |
Nov 05, 2013 | 40.90 | 41.63 | 40.79 | 41.43 | 6,249,722 | +0.34(+0.82%) |
Nov 04, 2013 | 40.86 | 41.13 | 40.85 | 41.09 | 6,773,364 | +0.49(+1.20%) |