Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.76 | 37.92 | 37.48 | 37.70 | 871,096 | -0.29(-0.75%) |
Jan 30, 2014 | 37.28 | 38.15 | 37.24 | 37.99 | 812,846 | +0.29(+0.76%) |
Jan 29, 2014 | 37.31 | 37.94 | 37.22 | 37.70 | 1,465,560 | -0.42(-1.11%) |
Jan 28, 2014 | 37.60 | 38.18 | 37.60 | 38.12 | 1,028,836 | +0.25(+0.66%) |
Jan 27, 2014 | 37.90 | 38.10 | 37.67 | 37.87 | 1,944,604 | -0.06(-0.16%) |
Jan 24, 2014 | 37.42 | 38.24 | 37.19 | 37.93 | 4,770,829 | -2.59(-6.40%) |
Jan 23, 2014 | 40.11 | 40.96 | 39.93 | 40.53 | 2,121,911 | +0.31(+0.77%) |
Jan 22, 2014 | 39.90 | 40.45 | 39.88 | 40.22 | 1,580,536 | +0.36(+0.91%) |
Jan 21, 2014 | 38.90 | 40.04 | 38.57 | 39.85 | 1,610,051 | +0.41(+1.03%) |
Jan 17, 2014 | 38.95 | 39.45 | 39.45 | 39.45 | 1,170,300 | -0.16(-0.39%) |
Jan 16, 2014 | 39.81 | 39.89 | 39.48 | 39.60 | 1,264,771 | -0.76(-1.88%) |
Jan 15, 2014 | 39.65 | 40.38 | 39.65 | 40.36 | 1,224,034 | +0.71(+1.79%) |
Jan 14, 2014 | 40.38 | 40.38 | 39.52 | 39.65 | 2,214,595 | -0.83(-2.05%) |
Jan 13, 2014 | 41.24 | 41.43 | 40.28 | 40.48 | 1,223,534 | -0.82(-1.99%) |
Jan 10, 2014 | 41.30 | 41.48 | 41.11 | 41.30 | 597,096 | -0.03(-0.08%) |
Jan 09, 2014 | 41.18 | 41.78 | 40.92 | 41.34 | 1,446,952 | +0.03(+0.06%) |
Jan 08, 2014 | 40.90 | 41.46 | 40.68 | 41.31 | 1,075,422 | +0.33(+0.80%) |
Jan 07, 2014 | 40.22 | 41.28 | 40.20 | 40.98 | 1,145,967 | +0.94(+2.35%) |
Jan 06, 2014 | 40.11 | 40.40 | 39.95 | 40.04 | 1,336,052 | -0.37(-0.92%) |
Jan 03, 2014 | 40.50 | 41.06 | 40.27 | 40.41 | 1,108,183 | +0.48(+1.19%) |
Jan 02, 2014 | 40.64 | 40.64 | 39.88 | 39.94 | 894,686 | -0.76(-1.87%) |
Dec 31, 2013 | 40.86 | 40.70 | 40.70 | 40.70 | 556,173 | -0.11(-0.28%) |
Dec 30, 2013 | 40.78 | 41.18 | 40.74 | 40.81 | 868,630 | +0.22(+0.53%) |
Dec 27, 2013 | 40.87 | 40.88 | 40.38 | 40.60 | 502,792 | -0.28(-0.68%) |
Dec 26, 2013 | 40.62 | 40.97 | 40.62 | 40.87 | 728,937 | +0.29(+0.70%) |
Dec 24, 2013 | 40.54 | 40.73 | 40.38 | 40.59 | 279,630 | +0.29(+0.73%) |
Dec 23, 2013 | 40.19 | 40.33 | 39.98 | 40.29 | 706,487 | +0.45(+1.13%) |
Dec 20, 2013 | 39.83 | 40.26 | 39.72 | 39.84 | 1,872,378 | +0.38(+0.96%) |
Dec 19, 2013 | 39.52 | 39.59 | 39.12 | 39.46 | 2,073,766 | -0.10(-0.26%) |
Dec 18, 2013 | 39.46 | 39.80 | 39.23 | 39.57 | 1,498,347 | -0.08(-0.20%) |
Dec 17, 2013 | 40.03 | 40.04 | 39.34 | 39.65 | 1,707,870 | -0.25(-0.63%) |
Dec 16, 2013 | 40.47 | 40.55 | 39.86 | 39.90 | 1,288,975 | -0.27(-0.67%) |
Dec 13, 2013 | 40.01 | 40.47 | 39.98 | 40.16 | 2,719,949 | +0.95(+2.42%) |
Dec 12, 2013 | 41.15 | 41.15 | 39.02 | 39.21 | 1,643,821 | -0.11(-0.29%) |
Dec 11, 2013 | 40.78 | 41.06 | 39.17 | 39.33 | 2,360,632 | -1.67(-4.07%) |
Dec 10, 2013 | 41.05 | 41.48 | 40.53 | 40.99 | 1,552,118 | -0.61(-1.48%) |
Dec 09, 2013 | 41.41 | 41.80 | 41.16 | 41.61 | 1,252,764 | +0.22(+0.52%) |
Dec 06, 2013 | 40.72 | 41.54 | 40.72 | 41.39 | 1,165,884 | +0.56(+1.38%) |
Dec 05, 2013 | 40.70 | 40.99 | 40.46 | 40.83 | 1,067,823 | +0.03(+0.06%) |
Dec 04, 2013 | 41.45 | 41.48 | 40.41 | 40.80 | 2,633,500 | -1.31(-3.12%) |
Dec 03, 2013 | 42.22 | 42.32 | 41.71 | 42.12 | 2,422,102 | -0.10(-0.25%) |
Dec 02, 2013 | 42.20 | 42.71 | 41.81 | 42.22 | 1,015,666 | +0.03(+0.06%) |
Nov 29, 2013 | 41.99 | 42.34 | 41.62 | 42.20 | 604,117 | +0.12(+0.29%) |
Nov 27, 2013 | 42.65 | 42.71 | 41.88 | 42.07 | 2,022,359 | -0.78(-1.82%) |
Nov 26, 2013 | 43.12 | 43.12 | 42.39 | 42.85 | 1,861,678 | -1.00(-2.29%) |
Nov 25, 2013 | 44.11 | 44.25 | 43.81 | 43.85 | 494,009 | -0.30(-0.69%) |
Nov 22, 2013 | 43.82 | 44.22 | 43.70 | 44.16 | 369,742 | +0.23(+0.53%) |
Nov 21, 2013 | 44.35 | 44.35 | 43.85 | 43.92 | 1,100,140 | -0.38(-0.86%) |
Nov 20, 2013 | 44.30 | 44.52 | 44.08 | 44.30 | 1,132,908 | +0.31(+0.71%) |
Nov 19, 2013 | 43.70 | 44.27 | 43.67 | 43.99 | 1,115,691 | +0.14(+0.32%) |
Nov 18, 2013 | 44.09 | 44.36 | 43.70 | 43.85 | 701,750 | -0.28(-0.63%) |
Nov 15, 2013 | 44.46 | 44.50 | 43.71 | 44.13 | 1,114,471 | -0.17(-0.39%) |
Nov 14, 2013 | 43.68 | 44.47 | 43.55 | 44.30 | 1,035,997 | +0.22(+0.49%) |
Nov 13, 2013 | 43.04 | 44.10 | 43.04 | 44.09 | 1,577,086 | +1.10(+2.56%) |
Nov 12, 2013 | 43.47 | 43.51 | 42.78 | 42.99 | 1,021,771 | -0.66(-1.52%) |
Nov 11, 2013 | 43.45 | 43.75 | 43.38 | 43.65 | 824,005 | +0.11(+0.26%) |
Nov 08, 2013 | 42.58 | 43.56 | 42.58 | 43.54 | 992,357 | +1.13(+2.66%) |
Nov 07, 2013 | 43.13 | 43.39 | 42.37 | 42.41 | 1,673,016 | -0.50(-1.16%) |
Nov 06, 2013 | 43.38 | 43.44 | 42.84 | 42.91 | 963,583 | -0.45(-1.03%) |
Nov 05, 2013 | 43.40 | 43.58 | 43.19 | 43.36 | 1,015,941 | -0.33(-0.75%) |
Nov 04, 2013 | 43.69 | 43.78 | 43.32 | 43.69 | 648,333 | -0.10(-0.24%) |