Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.12 | 39.98 | 38.94 | 39.72 | 9,124,294 | +0.33(+0.83%) |
Jan 30, 2014 | 39.54 | 39.62 | 39.14 | 39.39 | 7,387,974 | +0.05(+0.14%) |
Jan 29, 2014 | 40.07 | 40.17 | 38.96 | 39.34 | 11,629,347 | -1.00(-2.48%) |
Jan 28, 2014 | 40.27 | 40.58 | 40.13 | 40.34 | 5,277,020 | +0.21(+0.53%) |
Jan 27, 2014 | 40.69 | 40.76 | 39.67 | 40.13 | 7,887,095 | -0.58(-1.42%) |
Jan 24, 2014 | 41.00 | 41.27 | 40.71 | 40.71 | 7,090,928 | -0.58(-1.40%) |
Jan 23, 2014 | 41.72 | 41.81 | 41.00 | 41.29 | 7,847,414 | -0.91(-2.16%) |
Jan 22, 2014 | 42.36 | 42.54 | 42.06 | 42.20 | 5,318,454 | +0.11(+0.27%) |
Jan 21, 2014 | 43.01 | 43.10 | 41.99 | 42.08 | 6,175,855 | -0.56(-1.32%) |
Jan 17, 2014 | 42.84 | 42.65 | 42.65 | 42.65 | 6,276,483 | -0.12(-0.28%) |
Jan 16, 2014 | 43.33 | 43.67 | 42.74 | 42.77 | 6,400,396 | -0.51(-1.19%) |
Jan 15, 2014 | 43.32 | 43.65 | 43.17 | 43.28 | 5,350,375 | +0.18(+0.43%) |
Jan 14, 2014 | 43.27 | 43.63 | 43.05 | 43.10 | 7,597,400 | -0.11(-0.25%) |
Jan 13, 2014 | 44.14 | 44.21 | 43.15 | 43.20 | 5,888,059 | -0.95(-2.15%) |
Jan 10, 2014 | 44.37 | 44.67 | 44.00 | 44.15 | 4,401,304 | -0.02(-0.04%) |
Jan 09, 2014 | 44.08 | 44.43 | 43.99 | 44.17 | 6,411,227 | -0.87(-1.93%) |
Jan 08, 2014 | 45.13 | 45.51 | 44.85 | 45.04 | 7,555,532 | -0.02(-0.04%) |
Jan 07, 2014 | 45.25 | 45.44 | 44.98 | 45.06 | 6,148,708 | +0.62(+1.40%) |
Jan 06, 2014 | 44.44 | 44.81 | 44.31 | 44.43 | 4,988,611 | -0.04(-0.08%) |
Jan 03, 2014 | 44.41 | 44.79 | 44.14 | 44.47 | 2,475,863 | +0.28(+0.63%) |
Jan 02, 2014 | 44.36 | 44.50 | 44.04 | 44.19 | 3,321,845 | -0.31(-0.69%) |
Dec 31, 2013 | 44.14 | 44.50 | 44.50 | 44.50 | 3,624,267 | +0.41(+0.92%) |
Dec 30, 2013 | 43.46 | 44.12 | 43.46 | 44.09 | 3,271,332 | +0.62(+1.42%) |
Dec 27, 2013 | 43.79 | 43.79 | 43.29 | 43.47 | 1,482,299 | -0.14(-0.32%) |
Dec 26, 2013 | 43.62 | 43.78 | 43.50 | 43.61 | 1,380,696 | +0.01(+0.01%) |
Dec 24, 2013 | 43.53 | 43.66 | 43.33 | 43.61 | 1,203,243 | +0.08(+0.18%) |
Dec 23, 2013 | 43.26 | 43.55 | 42.85 | 43.53 | 3,042,114 | +0.34(+0.79%) |
Dec 20, 2013 | 42.87 | 43.43 | 42.83 | 43.19 | 5,268,134 | +0.38(+0.88%) |
Dec 19, 2013 | 42.62 | 42.92 | 42.24 | 42.81 | 4,584,052 | +0.01(+0.03%) |
Dec 18, 2013 | 42.32 | 42.81 | 41.93 | 42.80 | 4,412,866 | +0.51(+1.20%) |
Dec 17, 2013 | 43.01 | 43.07 | 42.23 | 42.30 | 4,192,169 | -0.80(-1.86%) |
Dec 16, 2013 | 43.06 | 43.48 | 42.78 | 43.10 | 5,013,897 | +0.84(+1.98%) |
Dec 13, 2013 | 42.17 | 42.75 | 42.15 | 42.26 | 3,781,551 | +0.12(+0.29%) |
Dec 12, 2013 | 42.74 | 42.90 | 42.08 | 42.14 | 4,998,638 | -0.77(-1.78%) |
Dec 11, 2013 | 43.31 | 43.56 | 42.82 | 42.90 | 3,249,627 | -0.30(-0.69%) |
Dec 10, 2013 | 43.73 | 43.73 | 43.10 | 43.20 | 4,208,543 | -0.52(-1.20%) |
Dec 09, 2013 | 43.79 | 43.97 | 43.65 | 43.73 | 4,737,678 | -0.04(-0.09%) |
Dec 06, 2013 | 44.28 | 44.34 | 43.60 | 43.77 | 4,912,061 | -0.01(-0.03%) |
Dec 05, 2013 | 44.20 | 44.31 | 43.55 | 43.78 | 6,437,239 | -0.75(-1.68%) |
Dec 04, 2013 | 44.53 | 44.82 | 44.37 | 44.53 | 4,199,625 | +0.03(+0.07%) |
Dec 03, 2013 | 44.37 | 44.96 | 44.04 | 44.50 | 11,392,231 | -1.24(-2.70%) |
Dec 02, 2013 | 45.64 | 46.24 | 45.54 | 45.73 | 4,242,981 | +0.02(+0.04%) |
Nov 29, 2013 | 45.66 | 46.04 | 45.53 | 45.72 | 2,313,215 | +0.05(+0.12%) |
Nov 27, 2013 | 45.60 | 45.72 | 45.24 | 45.66 | 4,110,572 | -0.04(-0.08%) |
Nov 26, 2013 | 45.55 | 46.07 | 45.54 | 45.70 | 5,520,146 | -0.21(-0.46%) |
Nov 25, 2013 | 45.83 | 46.12 | 45.58 | 45.91 | 4,956,225 | -0.17(-0.37%) |
Nov 22, 2013 | 44.62 | 46.30 | 44.60 | 46.08 | 14,138,071 | +1.99(+4.51%) |
Nov 21, 2013 | 42.63 | 44.23 | 42.57 | 44.09 | 9,669,055 | +1.53(+3.60%) |
Nov 20, 2013 | 43.55 | 43.55 | 42.43 | 42.56 | 6,293,605 | -0.86(-1.98%) |
Nov 19, 2013 | 43.26 | 43.54 | 43.11 | 43.42 | 3,382,324 | +0.22(+0.50%) |
Nov 18, 2013 | 43.46 | 43.69 | 43.13 | 43.20 | 4,504,894 | -0.34(-0.77%) |
Nov 15, 2013 | 43.24 | 43.54 | 43.07 | 43.54 | 5,091,137 | +0.38(+0.87%) |
Nov 14, 2013 | 43.08 | 43.25 | 42.92 | 43.16 | 4,168,336 | +1.09(+2.59%) |
Nov 12, 2013 | 42.11 | 42.22 | 41.62 | 42.07 | 8,189,767 | -0.15(-0.35%) |
Nov 11, 2013 | 41.74 | 42.78 | 41.56 | 42.22 | 8,683,757 | +0.69(+1.66%) |
Nov 08, 2013 | 40.98 | 41.56 | 40.78 | 41.53 | 5,157,022 | +0.45(+1.10%) |
Nov 07, 2013 | 41.45 | 41.61 | 40.98 | 41.08 | 4,495,152 | -0.31(-0.75%) |
Nov 06, 2013 | 41.38 | 41.61 | 41.08 | 41.39 | 5,002,689 | +0.06(+0.14%) |
Nov 05, 2013 | 40.90 | 41.38 | 40.74 | 41.33 | 4,937,554 | +0.19(+0.46%) |
Nov 04, 2013 | 40.55 | 41.20 | 40.48 | 41.14 | 7,120,224 | +0.84(+2.09%) |