Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.02 | 37.10 | 35.77 | 36.75 | 2,716,449 | -0.19(-0.51%) |
Jan 30, 2014 | 36.40 | 37.50 | 36.11 | 36.94 | 5,249,904 | +1.60(+4.53%) |
Jan 29, 2014 | 37.01 | 37.01 | 35.09 | 35.34 | 6,133,212 | -2.34(-6.21%) |
Jan 28, 2014 | 37.89 | 37.98 | 36.76 | 37.68 | 3,373,645 | +0.46(+1.24%) |
Jan 27, 2014 | 38.01 | 38.43 | 35.57 | 37.22 | 7,019,690 | -0.80(-2.10%) |
Jan 24, 2014 | 39.53 | 40.15 | 37.56 | 38.02 | 6,492,436 | -2.85(-6.97%) |
Jan 23, 2014 | 42.53 | 43.14 | 40.10 | 40.87 | 4,061,893 | -1.82(-4.26%) |
Jan 22, 2014 | 44.00 | 44.00 | 42.52 | 42.69 | 2,111,201 | -0.97(-2.22%) |
Jan 21, 2014 | 43.55 | 43.80 | 42.58 | 43.66 | 1,859,448 | +0.64(+1.49%) |
Jan 17, 2014 | 43.78 | 43.02 | 43.02 | 43.02 | 1,581,500 | -0.74(-1.69%) |
Jan 16, 2014 | 43.05 | 43.95 | 43.05 | 43.76 | 1,140,460 | +0.40(+0.92%) |
Jan 15, 2014 | 43.78 | 43.78 | 42.67 | 43.36 | 2,706,991 | -0.42(-0.96%) |
Jan 14, 2014 | 43.07 | 43.96 | 42.57 | 43.78 | 1,924,316 | +1.13(+2.65%) |
Jan 13, 2014 | 44.17 | 44.91 | 42.40 | 42.65 | 1,966,728 | -1.35(-3.07%) |
Jan 10, 2014 | 44.05 | 44.44 | 43.06 | 44.00 | 3,011,739 | -0.22(-0.50%) |
Jan 09, 2014 | 43.43 | 45.42 | 43.17 | 44.22 | 5,685,656 | +1.97(+4.66%) |
Jan 08, 2014 | 43.77 | 44.24 | 42.22 | 42.25 | 3,146,329 | -1.28(-2.94%) |
Jan 07, 2014 | 43.17 | 43.94 | 42.06 | 43.53 | 2,821,211 | +0.62(+1.44%) |
Jan 06, 2014 | 42.89 | 43.19 | 42.61 | 42.91 | 1,809,898 | +0.01(+0.02%) |
Jan 03, 2014 | 42.99 | 43.34 | 42.63 | 42.90 | 1,130,415 | +0.27(+0.63%) |
Jan 02, 2014 | 43.31 | 43.34 | 42.36 | 42.63 | 1,724,045 | -0.52(-1.21%) |
Dec 31, 2013 | 42.42 | 43.15 | 43.15 | 43.15 | 1,435,600 | +0.98(+2.32%) |
Dec 30, 2013 | 42.58 | 43.26 | 41.96 | 42.17 | 1,812,244 | -0.41(-0.96%) |
Dec 27, 2013 | 43.13 | 43.41 | 42.44 | 42.58 | 1,667,144 | -0.36(-0.84%) |
Dec 26, 2013 | 42.26 | 43.65 | 42.10 | 42.94 | 2,082,464 | +1.06(+2.53%) |
Dec 24, 2013 | 42.35 | 42.50 | 41.32 | 41.88 | 1,027,789 | +0.03(+0.07%) |
Dec 23, 2013 | 40.68 | 42.94 | 40.50 | 41.85 | 3,944,854 | +1.56(+3.87%) |
Dec 20, 2013 | 39.85 | 40.40 | 39.33 | 40.29 | 2,402,875 | +0.61(+1.54%) |
Dec 19, 2013 | 39.33 | 40.05 | 39.00 | 39.68 | 1,693,928 | +0.35(+0.89%) |
Dec 18, 2013 | 38.81 | 39.47 | 38.11 | 39.33 | 2,125,498 | +0.94(+2.45%) |
Dec 17, 2013 | 38.79 | 38.89 | 38.27 | 38.39 | 1,689,866 | +0.06(+0.16%) |
Dec 16, 2013 | 38.42 | 38.97 | 38.00 | 38.33 | 2,099,696 | +0.12(+0.31%) |
Dec 13, 2013 | 38.57 | 39.06 | 37.98 | 38.21 | 2,743,478 | +0.05(+0.13%) |
Dec 12, 2013 | 37.52 | 39.04 | 37.45 | 38.16 | 6,559,122 | +0.74(+1.98%) |
Dec 11, 2013 | 39.91 | 39.97 | 36.96 | 37.42 | 6,164,577 | -2.50(-6.26%) |
Dec 10, 2013 | 40.00 | 40.49 | 39.50 | 39.92 | 2,097,487 | +0.08(+0.20%) |
Dec 09, 2013 | 39.94 | 40.57 | 39.28 | 39.84 | 2,008,755 | -0.10(-0.25%) |
Dec 06, 2013 | 41.14 | 41.80 | 39.83 | 39.94 | 0 | -1.03(-2.51%) |
Dec 05, 2013 | 39.70 | 41.30 | 39.25 | 40.97 | 0 | +0.88(+2.18%) |
Dec 04, 2013 | 39.26 | 40.30 | 39.26 | 40.09 | 0 | +0.24(+0.61%) |
Dec 03, 2013 | 39.59 | 41.56 | 38.75 | 39.85 | 0 | -0.22(-0.55%) |
Dec 02, 2013 | 39.95 | 40.42 | 39.20 | 40.07 | 2,441,375 | +0.32(+0.81%) |
Nov 29, 2013 | 39.22 | 40.47 | 39.15 | 39.75 | 0 | +0.14(+0.35%) |
Nov 27, 2013 | 39.98 | 40.02 | 39.37 | 39.61 | 0 | -0.28(-0.70%) |
Nov 26, 2013 | 38.57 | 40.36 | 38.51 | 39.89 | 0 | +1.16(+3.00%) |
Nov 25, 2013 | 38.59 | 38.92 | 38.29 | 38.73 | 0 | +0.26(+0.68%) |
Nov 22, 2013 | 38.29 | 38.85 | 38.22 | 38.47 | 0 | +0.47(+1.24%) |
Nov 21, 2013 | 36.42 | 38.16 | 36.06 | 38.00 | 0 | +1.85(+5.12%) |
Nov 20, 2013 | 37.00 | 37.82 | 35.78 | 36.15 | 2,878,370 | -0.82(-2.22%) |
Nov 19, 2013 | 38.82 | 38.95 | 36.90 | 36.97 | 0 | -1.81(-4.67%) |
Nov 18, 2013 | 38.97 | 39.85 | 38.53 | 38.78 | 0 | +0.25(+0.65%) |
Nov 15, 2013 | 39.07 | 39.25 | 38.06 | 38.53 | 0 | -0.11(-0.28%) |
Nov 14, 2013 | 37.10 | 38.67 | 36.70 | 38.64 | 2,808,586 | +2.33(+6.42%) |
Nov 12, 2013 | 36.83 | 37.05 | 35.91 | 36.31 | 0 | -0.49(-1.33%) |
Nov 11, 2013 | 36.18 | 36.92 | 35.80 | 36.80 | 0 | +0.45(+1.24%) |
Nov 08, 2013 | 36.12 | 36.58 | 35.59 | 36.35 | 0 | +0.26(+0.72%) |
Nov 07, 2013 | 38.37 | 38.58 | 35.99 | 36.09 | 3,301,634 | -2.18(-5.70%) |
Nov 06, 2013 | 37.83 | 38.37 | 37.60 | 38.27 | 0 | +0.75(+2.00%) |
Nov 05, 2013 | 37.56 | 37.85 | 37.10 | 37.52 | 0 | -0.19(-0.50%) |
Nov 04, 2013 | 38.25 | 38.65 | 37.50 | 37.71 | 0 | -0.32(-0.84%) |