Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.26 | 37.59 | 37.06 | 37.21 | 10,375,094 | -0.39(-1.03%) |
Jan 30, 2014 | 37.69 | 38.02 | 37.36 | 37.60 | 10,108,529 | +0.20(+0.54%) |
Jan 29, 2014 | 37.77 | 38.15 | 37.12 | 37.40 | 15,211,919 | -0.63(-1.66%) |
Jan 28, 2014 | 37.18 | 38.35 | 37.17 | 38.03 | 17,646,028 | +1.01(+2.72%) |
Jan 27, 2014 | 38.04 | 38.05 | 36.83 | 37.03 | 26,430,188 | -0.91(-2.39%) |
Jan 24, 2014 | 40.66 | 41.31 | 37.47 | 37.94 | 39,381,428 | -2.24(-5.58%) |
Jan 23, 2014 | 40.44 | 40.44 | 39.25 | 40.18 | 18,948,350 | -0.64(-1.57%) |
Jan 22, 2014 | 40.77 | 41.09 | 40.65 | 40.82 | 8,793,707 | +0.16(+0.40%) |
Jan 21, 2014 | 40.53 | 41.09 | 40.38 | 40.65 | 10,572,252 | +0.17(+0.42%) |
Jan 17, 2014 | 40.90 | 40.48 | 40.48 | 40.48 | 11,970,558 | -0.33(-0.80%) |
Jan 16, 2014 | 40.40 | 41.01 | 40.32 | 40.81 | 12,563,363 | +0.22(+0.55%) |
Jan 15, 2014 | 41.47 | 41.47 | 40.43 | 40.59 | 13,608,099 | -0.88(-2.12%) |
Jan 14, 2014 | 41.32 | 41.69 | 40.83 | 41.47 | 13,416,123 | +0.19(+0.47%) |
Jan 13, 2014 | 41.67 | 42.32 | 41.19 | 41.27 | 16,319,417 | -0.57(-1.35%) |
Jan 10, 2014 | 41.57 | 41.91 | 41.27 | 41.84 | 19,464,004 | +0.86(+2.09%) |
Jan 09, 2014 | 39.98 | 41.03 | 39.95 | 40.98 | 13,894,219 | +1.20(+3.01%) |
Jan 08, 2014 | 39.08 | 39.80 | 38.95 | 39.78 | 8,633,960 | +0.64(+1.64%) |
Jan 07, 2014 | 39.17 | 39.81 | 39.10 | 39.14 | 12,032,751 | -0.06(-0.15%) |
Jan 06, 2014 | 39.52 | 39.54 | 39.04 | 39.20 | 10,379,514 | -0.16(-0.40%) |
Jan 03, 2014 | 39.03 | 39.60 | 39.00 | 39.36 | 6,022,742 | +0.43(+1.11%) |
Jan 02, 2014 | 39.11 | 39.59 | 38.83 | 38.93 | 7,574,706 | -0.66(-1.66%) |
Dec 31, 2013 | 39.51 | 39.58 | 39.58 | 39.58 | 5,364,292 | +0.07(+0.17%) |
Dec 30, 2013 | 39.23 | 39.56 | 38.88 | 39.51 | 5,965,382 | +0.20(+0.51%) |
Dec 27, 2013 | 39.69 | 39.80 | 39.26 | 39.31 | 4,946,145 | -0.33(-0.84%) |
Dec 26, 2013 | 39.34 | 39.66 | 39.19 | 39.65 | 3,575,191 | +0.30(+0.75%) |
Dec 24, 2013 | 39.27 | 39.42 | 38.92 | 39.35 | 3,425,637 | -0.10(-0.24%) |
Dec 23, 2013 | 39.51 | 39.64 | 39.22 | 39.45 | 6,756,279 | -0.03(-0.07%) |
Dec 20, 2013 | 39.94 | 40.22 | 39.30 | 39.48 | 14,972,971 | -0.35(-0.87%) |
Dec 19, 2013 | 39.47 | 40.31 | 39.14 | 39.82 | 16,059,566 | +0.92(+2.38%) |
Dec 18, 2013 | 37.92 | 38.98 | 37.52 | 38.90 | 11,996,469 | +1.10(+2.92%) |
Dec 17, 2013 | 37.72 | 37.96 | 37.27 | 37.80 | 8,644,754 | +0.16(+0.43%) |
Dec 16, 2013 | 37.56 | 37.84 | 37.21 | 37.64 | 7,505,491 | +0.11(+0.30%) |
Dec 13, 2013 | 37.49 | 37.63 | 37.07 | 37.52 | 7,248,648 | +0.13(+0.36%) |
Dec 12, 2013 | 37.35 | 37.57 | 37.07 | 37.39 | 8,554,019 | -0.07(-0.20%) |
Dec 11, 2013 | 37.81 | 37.81 | 37.27 | 37.47 | 9,158,184 | -0.43(-1.13%) |
Dec 10, 2013 | 37.72 | 37.97 | 37.57 | 37.89 | 8,250,875 | +0.01(+0.04%) |
Dec 09, 2013 | 37.41 | 38.46 | 37.36 | 37.88 | 10,385,620 | +0.39(+1.05%) |
Dec 06, 2013 | 37.87 | 37.95 | 37.15 | 37.49 | 11,384,979 | -0.09(-0.24%) |
Dec 05, 2013 | 37.69 | 38.17 | 37.46 | 37.58 | 7,353,076 | -0.21(-0.55%) |
Dec 04, 2013 | 37.47 | 38.12 | 37.37 | 37.78 | 11,060,878 | +0.09(+0.24%) |
Dec 03, 2013 | 38.00 | 38.16 | 37.58 | 37.69 | 6,659,217 | -0.38(-1.01%) |
Dec 02, 2013 | 37.94 | 38.46 | 37.89 | 38.08 | 7,955,777 | +0.07(+0.19%) |
Nov 29, 2013 | 38.43 | 38.52 | 37.98 | 38.01 | 4,083,715 | -0.21(-0.56%) |
Nov 27, 2013 | 38.59 | 38.72 | 38.07 | 38.22 | 7,339,155 | -0.16(-0.40%) |
Nov 26, 2013 | 39.03 | 39.11 | 37.98 | 38.37 | 14,293,736 | -0.72(-1.84%) |
Nov 25, 2013 | 39.49 | 39.65 | 39.00 | 39.09 | 7,888,627 | -0.41(-1.05%) |
Nov 22, 2013 | 38.80 | 39.60 | 38.60 | 39.51 | 11,458,408 | +0.78(+2.02%) |
Nov 21, 2013 | 38.46 | 38.73 | 38.29 | 38.72 | 7,990,980 | +0.41(+1.08%) |
Nov 20, 2013 | 38.31 | 38.53 | 37.95 | 38.31 | 8,456,970 | -0.14(-0.37%) |
Nov 19, 2013 | 38.39 | 38.54 | 38.02 | 38.45 | 6,971,553 | +0.09(+0.23%) |
Nov 18, 2013 | 38.92 | 38.97 | 38.29 | 38.36 | 7,521,407 | -0.41(-1.07%) |
Nov 15, 2013 | 39.03 | 39.20 | 38.57 | 38.77 | 12,433,384 | -0.24(-0.61%) |
Nov 14, 2013 | 38.61 | 39.31 | 38.55 | 39.01 | 14,162,335 | +0.65(+1.70%) |
Nov 13, 2013 | 38.53 | 38.69 | 38.17 | 38.36 | 16,354,902 | -0.50(-1.29%) |
Nov 12, 2013 | 38.76 | 39.09 | 38.48 | 38.86 | 7,947,738 | -0.03(-0.08%) |
Nov 11, 2013 | 38.74 | 39.38 | 38.72 | 38.89 | 7,680,536 | +0.17(+0.44%) |
Nov 08, 2013 | 37.96 | 38.77 | 37.92 | 38.72 | 10,349,399 | +0.78(+2.05%) |
Nov 07, 2013 | 38.54 | 38.64 | 37.73 | 37.95 | 8,698,254 | -0.55(-1.42%) |
Nov 06, 2013 | 39.11 | 39.12 | 38.40 | 38.49 | 7,389,413 | -0.36(-0.91%) |
Nov 05, 2013 | 39.27 | 39.28 | 38.56 | 38.85 | 10,718,601 | -0.38(-0.98%) |
Nov 04, 2013 | 38.99 | 39.31 | 38.96 | 39.23 | 12,460,958 | +0.41(+1.07%) |