Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.83 | 39.33 | 38.73 | 39.05 | 3,528,952 | -0.10(-0.26%) |
Jan 30, 2014 | 39.53 | 39.64 | 39.02 | 39.15 | 4,217,817 | -0.16(-0.41%) |
Jan 29, 2014 | 40.33 | 40.33 | 39.14 | 39.31 | 4,651,952 | -1.12(-2.77%) |
Jan 28, 2014 | 40.40 | 40.67 | 40.22 | 40.43 | 2,835,205 | +0.11(+0.28%) |
Jan 27, 2014 | 40.30 | 40.58 | 40.24 | 40.32 | 2,078,301 | +0.02(+0.05%) |
Jan 24, 2014 | 40.65 | 40.80 | 40.30 | 40.30 | 2,896,314 | -0.45(-1.11%) |
Jan 23, 2014 | 40.94 | 40.97 | 40.58 | 40.75 | 1,515,377 | -0.34(-0.84%) |
Jan 22, 2014 | 40.92 | 41.16 | 40.59 | 41.09 | 2,255,727 | +0.17(+0.41%) |
Jan 21, 2014 | 41.06 | 41.16 | 40.79 | 40.92 | 1,697,591 | +0.20(+0.48%) |
Jan 17, 2014 | 41.27 | 40.73 | 40.73 | 40.73 | 3,138,021 | -0.55(-1.34%) |
Jan 16, 2014 | 40.98 | 41.29 | 40.93 | 41.28 | 2,259,927 | +0.13(+0.31%) |
Jan 15, 2014 | 41.01 | 41.33 | 40.80 | 41.15 | 2,148,475 | +0.14(+0.35%) |
Jan 14, 2014 | 40.78 | 41.23 | 40.75 | 41.01 | 2,740,172 | +0.31(+0.76%) |
Jan 13, 2014 | 40.85 | 41.26 | 40.67 | 40.70 | 2,572,263 | -0.24(-0.58%) |
Jan 10, 2014 | 40.67 | 40.98 | 40.67 | 40.94 | 1,562,062 | +0.34(+0.83%) |
Jan 09, 2014 | 40.56 | 40.73 | 40.30 | 40.60 | 2,265,350 | +0.07(+0.17%) |
Jan 08, 2014 | 40.93 | 40.93 | 40.43 | 40.53 | 3,054,306 | -0.42(-1.02%) |
Jan 07, 2014 | 40.83 | 41.07 | 40.67 | 40.95 | 2,616,162 | +0.37(+0.91%) |
Jan 06, 2014 | 40.94 | 40.94 | 40.33 | 40.58 | 2,934,924 | -0.22(-0.54%) |
Jan 03, 2014 | 41.08 | 41.14 | 40.77 | 40.80 | 2,098,970 | -0.15(-0.38%) |
Jan 02, 2014 | 41.07 | 41.25 | 40.78 | 40.96 | 2,715,926 | -0.18(-0.43%) |
Dec 31, 2013 | 41.27 | 41.13 | 41.13 | 41.13 | 2,266,175 | -0.13(-0.31%) |
Dec 30, 2013 | 41.06 | 41.35 | 41.06 | 41.26 | 2,354,332 | +0.19(+0.46%) |
Dec 27, 2013 | 40.90 | 41.21 | 40.88 | 41.07 | 1,523,996 | +0.18(+0.43%) |
Dec 26, 2013 | 40.70 | 40.97 | 40.60 | 40.90 | 1,402,083 | +0.32(+0.78%) |
Dec 24, 2013 | 40.70 | 40.76 | 40.55 | 40.58 | 1,145,544 | -0.06(-0.15%) |
Dec 23, 2013 | 40.53 | 40.73 | 40.32 | 40.64 | 2,622,758 | -0.12(-0.30%) |
Dec 20, 2013 | 40.81 | 41.17 | 40.70 | 40.76 | 2,746,555 | -0.05(-0.13%) |
Dec 19, 2013 | 40.71 | 40.88 | 40.44 | 40.81 | 2,097,546 | +0.05(+0.12%) |
Dec 18, 2013 | 40.38 | 40.79 | 40.13 | 40.77 | 3,750,775 | +0.13(+0.31%) |
Dec 17, 2013 | 40.69 | 40.77 | 40.34 | 40.64 | 1,972,244 | -0.06(-0.15%) |
Dec 16, 2013 | 40.97 | 41.05 | 40.59 | 40.70 | 2,117,415 | -0.05(-0.12%) |
Dec 13, 2013 | 40.98 | 41.00 | 40.59 | 40.75 | 1,942,030 | -0.09(-0.23%) |
Dec 12, 2013 | 41.22 | 41.22 | 40.81 | 40.84 | 2,405,830 | -0.27(-0.66%) |
Dec 11, 2013 | 41.25 | 41.43 | 41.06 | 41.11 | 2,993,684 | -0.03(-0.08%) |
Dec 10, 2013 | 41.61 | 41.67 | 41.06 | 41.14 | 2,076,354 | -0.57(-1.37%) |
Dec 09, 2013 | 41.62 | 41.97 | 41.56 | 41.72 | 2,557,935 | +0.20(+0.49%) |
Dec 06, 2013 | 41.08 | 41.56 | 41.07 | 41.52 | 2,272,331 | +0.71(+1.75%) |
Dec 05, 2013 | 40.96 | 41.01 | 40.75 | 40.80 | 1,723,632 | -0.22(-0.53%) |
Dec 04, 2013 | 41.02 | 41.19 | 40.84 | 41.02 | 2,369,615 | -0.15(-0.38%) |
Dec 03, 2013 | 40.69 | 41.26 | 40.81 | 41.17 | 4,183,035 | +0.36(+0.89%) |
Dec 02, 2013 | 40.84 | 41.00 | 40.57 | 40.81 | 2,838,816 | -0.03(-0.08%) |
Nov 29, 2013 | 41.04 | 41.08 | 40.81 | 40.84 | 1,590,126 | -0.16(-0.39%) |
Nov 27, 2013 | 41.31 | 41.43 | 40.99 | 41.00 | 2,424,545 | -0.28(-0.68%) |
Nov 26, 2013 | 41.47 | 41.58 | 41.05 | 41.29 | 3,534,410 | -0.27(-0.64%) |
Nov 25, 2013 | 41.94 | 41.96 | 41.47 | 41.55 | 1,754,517 | -0.23(-0.54%) |
Nov 22, 2013 | 41.35 | 41.81 | 41.16 | 41.78 | 7,584,511 | +0.49(+1.18%) |
Nov 21, 2013 | 41.10 | 41.46 | 40.98 | 41.29 | 7,257,410 | +0.40(+0.98%) |
Nov 20, 2013 | 41.22 | 41.43 | 40.82 | 40.89 | 2,679,874 | -0.38(-0.92%) |
Nov 19, 2013 | 41.56 | 41.63 | 41.24 | 41.27 | 2,766,965 | -0.44(-1.06%) |
Nov 18, 2013 | 42.04 | 42.04 | 41.47 | 41.71 | 1,843,838 | -0.16(-0.38%) |
Nov 15, 2013 | 42.13 | 42.20 | 41.69 | 41.87 | 2,490,340 | -0.46(-1.09%) |
Nov 14, 2013 | 41.95 | 42.35 | 41.83 | 42.34 | 2,481,638 | +0.56(+1.33%) |
Nov 13, 2013 | 41.22 | 41.79 | 41.10 | 41.78 | 2,330,953 | +0.28(+0.68%) |
Nov 12, 2013 | 41.42 | 41.50 | 41.19 | 41.50 | 1,757,428 | +0.07(+0.18%) |
Nov 11, 2013 | 41.70 | 41.84 | 41.27 | 41.43 | 1,346,085 | -0.17(-0.40%) |
Nov 08, 2013 | 41.41 | 41.59 | 40.98 | 41.59 | 2,191,868 | +0.07(+0.18%) |
Nov 07, 2013 | 42.37 | 42.47 | 41.49 | 41.52 | 2,235,934 | -0.85(-2.00%) |
Nov 06, 2013 | 42.24 | 42.52 | 42.10 | 42.37 | 2,524,200 | +0.17(+0.41%) |
Nov 05, 2013 | 41.58 | 42.32 | 41.34 | 42.19 | 3,510,981 | +0.25(+0.59%) |
Nov 04, 2013 | 42.48 | 43.42 | 41.78 | 41.95 | 9,553,522 | +0.29(+0.69%) |