Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.45 | 38.80 | 38.08 | 38.15 | 5,379,641 | -0.89(-2.29%) |
Jan 30, 2014 | 38.32 | 39.43 | 38.32 | 39.04 | 5,705,893 | +1.22(+3.23%) |
Jan 29, 2014 | 37.83 | 38.19 | 37.66 | 37.82 | 3,297,218 | -0.30(-0.77%) |
Jan 28, 2014 | 38.38 | 38.63 | 37.99 | 38.11 | 3,865,152 | -0.13(-0.34%) |
Jan 27, 2014 | 37.98 | 38.29 | 37.38 | 38.24 | 7,117,377 | +0.28(+0.74%) |
Jan 24, 2014 | 38.85 | 39.01 | 37.86 | 37.96 | 4,049,289 | -1.05(-2.69%) |
Jan 23, 2014 | 39.67 | 39.69 | 38.97 | 39.01 | 4,669,894 | -0.96(-2.40%) |
Jan 22, 2014 | 39.90 | 40.16 | 39.83 | 39.97 | 4,221,559 | +0.05(+0.13%) |
Jan 21, 2014 | 39.81 | 39.94 | 39.27 | 39.92 | 4,586,052 | +0.09(+0.23%) |
Jan 17, 2014 | 39.90 | 39.83 | 39.83 | 39.83 | 3,621,789 | +0.14(+0.35%) |
Jan 16, 2014 | 39.52 | 39.69 | 39.39 | 39.69 | 2,798,707 | +0.10(+0.27%) |
Jan 15, 2014 | 39.28 | 39.60 | 39.09 | 39.58 | 3,559,737 | +0.30(+0.77%) |
Jan 14, 2014 | 38.81 | 39.33 | 38.72 | 39.28 | 3,905,788 | +0.62(+1.61%) |
Jan 13, 2014 | 38.55 | 38.77 | 38.44 | 38.66 | 4,478,259 | +0.00(+0.00%) |
Jan 10, 2014 | 38.38 | 38.71 | 38.14 | 38.66 | 2,474,581 | +0.34(+0.89%) |
Jan 09, 2014 | 38.31 | 38.49 | 37.96 | 38.32 | 2,679,332 | +0.01(+0.03%) |
Jan 08, 2014 | 37.61 | 38.40 | 37.50 | 38.30 | 4,062,140 | +0.62(+1.64%) |
Jan 07, 2014 | 37.36 | 37.81 | 37.35 | 37.69 | 2,230,494 | +0.53(+1.43%) |
Jan 06, 2014 | 37.65 | 37.85 | 37.10 | 37.16 | 2,701,973 | -0.18(-0.49%) |
Jan 03, 2014 | 36.99 | 37.62 | 36.91 | 37.34 | 2,845,497 | +0.47(+1.26%) |
Jan 02, 2014 | 37.46 | 37.46 | 36.83 | 36.87 | 2,919,272 | -0.64(-1.71%) |
Dec 31, 2013 | 37.69 | 37.52 | 37.52 | 37.52 | 2,006,244 | -0.09(-0.23%) |
Dec 30, 2013 | 37.42 | 37.69 | 37.34 | 37.60 | 1,719,477 | +0.10(+0.26%) |
Dec 27, 2013 | 37.54 | 37.67 | 37.47 | 37.50 | 995,508 | -0.10(-0.28%) |
Dec 26, 2013 | 37.46 | 37.77 | 37.46 | 37.61 | 1,091,542 | +0.15(+0.40%) |
Dec 24, 2013 | 37.63 | 37.71 | 37.42 | 37.46 | 1,191,294 | -0.20(-0.54%) |
Dec 23, 2013 | 37.60 | 37.73 | 37.38 | 37.66 | 2,411,728 | +0.38(+1.02%) |
Dec 20, 2013 | 37.61 | 37.74 | 37.25 | 37.28 | 4,513,452 | -0.27(-0.73%) |
Dec 19, 2013 | 37.67 | 37.85 | 37.35 | 37.55 | 2,892,476 | -0.33(-0.88%) |
Dec 18, 2013 | 36.98 | 37.92 | 36.89 | 37.89 | 6,319,810 | +0.99(+2.70%) |
Dec 17, 2013 | 36.79 | 37.50 | 36.53 | 36.89 | 4,901,516 | +0.74(+2.05%) |
Dec 16, 2013 | 36.16 | 36.51 | 36.04 | 36.15 | 2,575,198 | +0.05(+0.15%) |
Dec 13, 2013 | 36.23 | 36.59 | 35.93 | 36.10 | 3,090,337 | -0.07(-0.18%) |
Dec 12, 2013 | 35.76 | 36.34 | 35.54 | 36.17 | 4,147,163 | +0.27(+0.77%) |
Dec 11, 2013 | 36.18 | 36.45 | 35.79 | 35.89 | 3,590,442 | -0.33(-0.90%) |
Dec 10, 2013 | 35.94 | 36.30 | 35.76 | 36.22 | 3,555,253 | +0.18(+0.51%) |
Dec 09, 2013 | 35.87 | 36.28 | 35.83 | 36.04 | 3,236,699 | +0.15(+0.42%) |
Dec 06, 2013 | 35.19 | 35.95 | 35.19 | 35.89 | 4,665,196 | +0.87(+2.49%) |
Dec 05, 2013 | 34.92 | 35.21 | 34.76 | 35.02 | 2,764,714 | -0.05(-0.15%) |
Dec 04, 2013 | 34.58 | 35.23 | 34.51 | 35.07 | 3,691,083 | +0.43(+1.23%) |
Dec 03, 2013 | 34.64 | 34.80 | 34.40 | 34.64 | 3,775,765 | -0.18(-0.53%) |
Dec 02, 2013 | 35.00 | 35.13 | 34.76 | 34.83 | 2,076,711 | -0.24(-0.67%) |
Nov 29, 2013 | 35.24 | 35.32 | 34.99 | 35.06 | 1,329,894 | -0.16(-0.45%) |
Nov 27, 2013 | 35.20 | 35.34 | 35.11 | 35.22 | 1,817,835 | +0.10(+0.30%) |
Nov 26, 2013 | 34.86 | 35.30 | 34.84 | 35.11 | 4,816,863 | +0.35(+1.02%) |
Nov 25, 2013 | 35.41 | 35.43 | 34.70 | 34.76 | 2,674,077 | -0.48(-1.37%) |
Nov 22, 2013 | 35.41 | 35.57 | 35.18 | 35.24 | 2,919,445 | -0.16(-0.46%) |
Nov 21, 2013 | 35.21 | 35.70 | 35.15 | 35.41 | 3,693,908 | +0.37(+1.06%) |
Nov 20, 2013 | 35.23 | 35.51 | 34.99 | 35.04 | 3,547,010 | -0.19(-0.54%) |
Nov 19, 2013 | 35.13 | 35.47 | 35.05 | 35.22 | 3,778,369 | -0.15(-0.43%) |
Nov 18, 2013 | 35.64 | 35.98 | 35.13 | 35.38 | 6,312,534 | -0.58(-1.60%) |
Nov 15, 2013 | 35.36 | 36.48 | 35.14 | 35.95 | 16,828,770 | +2.87(+8.69%) |
Nov 14, 2013 | 33.51 | 33.51 | 32.96 | 33.08 | 4,256,024 | -0.43(-1.29%) |
Nov 13, 2013 | 33.31 | 33.58 | 33.16 | 33.51 | 3,223,992 | +0.00(+0.00%) |
Nov 12, 2013 | 33.51 | 33.64 | 33.22 | 33.51 | 3,601,584 | -0.07(-0.20%) |
Nov 11, 2013 | 33.14 | 33.65 | 33.06 | 33.58 | 3,032,082 | +0.34(+1.02%) |
Nov 08, 2013 | 32.82 | 33.34 | 32.73 | 33.24 | 2,842,885 | +0.48(+1.46%) |
Nov 07, 2013 | 33.43 | 33.51 | 32.62 | 32.76 | 5,422,232 | -0.65(-1.94%) |
Nov 06, 2013 | 33.50 | 33.59 | 33.25 | 33.41 | 2,189,383 | -0.11(-0.33%) |
Nov 05, 2013 | 33.50 | 33.61 | 33.28 | 33.52 | 2,407,525 | +0.00(+0.00%) |
Nov 04, 2013 | 33.63 | 33.68 | 33.35 | 33.52 | 2,154,223 | +0.07(+0.22%) |