Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.09 | 37.62 | 36.91 | 37.02 | 42,836,476 | -0.68(-1.80%) |
Jan 30, 2014 | 37.83 | 38.01 | 37.30 | 37.70 | 51,157,968 | +0.17(+0.46%) |
Jan 29, 2014 | 38.19 | 38.53 | 37.23 | 37.53 | 69,136,800 | -1.19(-3.06%) |
Jan 28, 2014 | 38.48 | 38.92 | 38.48 | 38.72 | 31,708,012 | +0.62(+1.62%) |
Jan 27, 2014 | 38.33 | 38.76 | 37.75 | 38.10 | 50,804,408 | -0.41(-1.05%) |
Jan 24, 2014 | 39.07 | 39.16 | 38.31 | 38.51 | 75,846,608 | -1.08(-2.74%) |
Jan 23, 2014 | 40.32 | 40.32 | 39.46 | 39.59 | 44,600,256 | -0.92(-2.27%) |
Jan 22, 2014 | 40.60 | 40.69 | 40.21 | 40.51 | 26,696,454 | +0.04(+0.10%) |
Jan 21, 2014 | 40.98 | 41.37 | 40.25 | 40.47 | 34,590,252 | -0.33(-0.80%) |
Jan 17, 2014 | 41.10 | 40.80 | 40.80 | 40.80 | 43,473,112 | -0.26(-0.63%) |
Jan 16, 2014 | 41.81 | 41.81 | 40.86 | 41.06 | 80,615,832 | -1.87(-4.35%) |
Jan 15, 2014 | 42.11 | 43.06 | 42.43 | 42.92 | 43,104,096 | +0.81(+1.93%) |
Jan 14, 2014 | 42.25 | 42.46 | 41.86 | 42.11 | 22,765,498 | +0.18(+0.43%) |
Jan 13, 2014 | 42.51 | 42.67 | 41.71 | 41.93 | 26,959,680 | -0.78(-1.83%) |
Jan 10, 2014 | 42.96 | 43.00 | 42.39 | 42.71 | 28,820,514 | -0.37(-0.87%) |
Jan 09, 2014 | 42.93 | 43.15 | 42.74 | 43.09 | 27,926,344 | +0.30(+0.71%) |
Jan 08, 2014 | 42.38 | 42.93 | 42.31 | 42.78 | 33,263,756 | +0.49(+1.16%) |
Jan 07, 2014 | 42.61 | 42.71 | 41.98 | 42.29 | 36,945,968 | +0.29(+0.69%) |
Jan 06, 2014 | 41.85 | 42.38 | 41.71 | 42.00 | 36,490,736 | +0.32(+0.77%) |
Jan 03, 2014 | 40.89 | 41.74 | 40.83 | 41.68 | 34,462,108 | +0.88(+2.16%) |
Jan 02, 2014 | 40.61 | 40.90 | 40.44 | 40.80 | 21,096,874 | +0.12(+0.31%) |
Dec 31, 2013 | 40.56 | 40.68 | 40.68 | 40.68 | 13,716,363 | +0.15(+0.37%) |
Dec 30, 2013 | 40.79 | 40.93 | 40.46 | 40.53 | 14,738,572 | -0.27(-0.65%) |
Dec 27, 2013 | 40.87 | 40.91 | 40.74 | 40.79 | 15,138,339 | -0.07(-0.17%) |
Dec 26, 2013 | 41.07 | 41.13 | 40.75 | 40.86 | 11,378,327 | -0.06(-0.15%) |
Dec 24, 2013 | 40.87 | 40.96 | 40.65 | 40.93 | 6,793,143 | +0.02(+0.04%) |
Dec 23, 2013 | 40.97 | 41.09 | 40.76 | 40.91 | 17,457,596 | +0.16(+0.38%) |
Dec 20, 2013 | 40.65 | 40.93 | 40.51 | 40.75 | 35,715,004 | +0.26(+0.64%) |
Dec 19, 2013 | 40.33 | 40.69 | 40.16 | 40.50 | 25,755,860 | -0.06(-0.15%) |
Dec 18, 2013 | 39.66 | 40.65 | 39.29 | 40.56 | 42,122,868 | +0.99(+2.51%) |
Dec 17, 2013 | 39.81 | 39.85 | 39.46 | 39.57 | 22,927,190 | -0.16(-0.41%) |
Dec 16, 2013 | 40.11 | 40.29 | 39.67 | 39.73 | 24,634,978 | -0.05(-0.14%) |
Dec 13, 2013 | 39.79 | 39.96 | 39.56 | 39.79 | 21,462,432 | +0.05(+0.12%) |
Dec 12, 2013 | 39.79 | 39.92 | 39.24 | 39.74 | 34,873,596 | +0.16(+0.39%) |
Dec 11, 2013 | 40.29 | 40.32 | 39.44 | 39.58 | 31,485,532 | -0.80(-1.99%) |
Dec 10, 2013 | 40.57 | 41.07 | 40.34 | 40.39 | 25,635,230 | -0.29(-0.71%) |
Dec 09, 2013 | 40.55 | 40.95 | 40.53 | 40.68 | 21,262,674 | +0.48(+1.20%) |
Dec 06, 2013 | 40.39 | 40.58 | 39.97 | 40.19 | 25,261,448 | +0.34(+0.84%) |
Dec 05, 2013 | 40.29 | 40.43 | 39.77 | 39.86 | 30,139,226 | -0.77(-1.88%) |
Dec 04, 2013 | 39.92 | 40.83 | 39.85 | 40.62 | 41,093,280 | -0.07(-0.17%) |
Dec 03, 2013 | 40.96 | 41.18 | 40.38 | 40.69 | 26,374,474 | -0.38(-0.93%) |
Dec 02, 2013 | 41.34 | 41.69 | 41.00 | 41.07 | 25,418,252 | -0.23(-0.57%) |
Nov 29, 2013 | 41.46 | 41.83 | 41.26 | 41.31 | 14,030,648 | -0.10(-0.25%) |
Nov 27, 2013 | 41.35 | 41.57 | 41.29 | 41.41 | 16,750,548 | +0.03(+0.08%) |
Nov 26, 2013 | 41.45 | 41.73 | 41.34 | 41.38 | 22,593,100 | -0.22(-0.53%) |
Nov 25, 2013 | 40.97 | 41.90 | 40.97 | 41.60 | 41,719,992 | +0.69(+1.68%) |
Nov 22, 2013 | 40.54 | 41.01 | 40.47 | 40.91 | 33,378,794 | +0.53(+1.31%) |
Nov 21, 2013 | 39.70 | 40.57 | 39.64 | 40.38 | 29,250,762 | +0.75(+1.89%) |
Nov 20, 2013 | 39.85 | 40.04 | 39.51 | 39.63 | 23,499,622 | -0.31(-0.78%) |
Nov 19, 2013 | 39.62 | 40.15 | 39.51 | 39.94 | 25,723,994 | +0.30(+0.75%) |
Nov 18, 2013 | 39.65 | 40.12 | 39.47 | 39.65 | 33,742,720 | +0.30(+0.77%) |
Nov 15, 2013 | 39.18 | 39.64 | 39.06 | 39.34 | 28,464,054 | +0.15(+0.38%) |
Nov 14, 2013 | 39.04 | 39.26 | 38.68 | 39.19 | 27,839,660 | +0.54(+1.39%) |
Nov 12, 2013 | 39.03 | 39.04 | 38.52 | 38.65 | 27,651,422 | -0.51(-1.30%) |
Nov 11, 2013 | 38.87 | 39.26 | 38.53 | 39.16 | 21,538,954 | +0.18(+0.46%) |
Nov 08, 2013 | 37.84 | 39.16 | 37.84 | 38.98 | 45,010,300 | +1.24(+3.29%) |
Nov 07, 2013 | 38.19 | 38.35 | 37.74 | 37.74 | 34,525,576 | -0.21(-0.56%) |
Nov 06, 2013 | 38.06 | 38.11 | 37.77 | 37.95 | 22,485,580 | +0.19(+0.50%) |
Nov 05, 2013 | 37.86 | 37.95 | 37.65 | 37.76 | 23,533,628 | -0.20(-0.51%) |
Nov 04, 2013 | 38.12 | 38.36 | 37.92 | 37.96 | 21,148,106 | -0.09(-0.23%) |