Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.39 | 37.09 | 36.33 | 36.79 | 4,978,252 | -0.22(-0.60%) |
Jan 30, 2014 | 36.78 | 37.06 | 35.90 | 37.02 | 6,307,472 | +0.21(+0.56%) |
Jan 29, 2014 | 36.95 | 37.58 | 36.64 | 36.81 | 4,375,926 | -0.39(-1.04%) |
Jan 28, 2014 | 36.87 | 37.33 | 36.68 | 37.20 | 2,648,035 | +0.37(+1.01%) |
Jan 27, 2014 | 37.18 | 37.36 | 36.64 | 36.83 | 4,831,087 | -0.56(-1.50%) |
Jan 24, 2014 | 38.51 | 38.56 | 37.23 | 37.39 | 5,996,763 | -1.35(-3.49%) |
Jan 23, 2014 | 38.98 | 39.16 | 38.32 | 38.74 | 4,711,594 | -0.62(-1.57%) |
Jan 22, 2014 | 38.94 | 39.39 | 38.56 | 39.35 | 5,085,313 | -0.45(-1.14%) |
Jan 21, 2014 | 40.07 | 40.18 | 39.59 | 39.81 | 3,132,471 | -0.18(-0.45%) |
Jan 17, 2014 | 40.56 | 39.99 | 39.99 | 39.99 | 4,909,350 | -0.64(-1.58%) |
Jan 16, 2014 | 40.63 | 40.86 | 40.41 | 40.63 | 4,337,791 | +0.01(+0.02%) |
Jan 15, 2014 | 39.57 | 40.92 | 39.57 | 40.62 | 10,038,317 | +1.05(+2.67%) |
Jan 14, 2014 | 38.11 | 39.68 | 38.09 | 39.57 | 6,286,574 | +1.55(+4.07%) |
Jan 13, 2014 | 38.32 | 38.56 | 37.99 | 38.02 | 1,828,639 | -0.33(-0.86%) |
Jan 10, 2014 | 38.10 | 38.51 | 37.81 | 38.35 | 3,525,317 | +0.35(+0.91%) |
Jan 09, 2014 | 38.95 | 38.98 | 37.92 | 38.00 | 4,069,530 | -0.67(-1.73%) |
Jan 08, 2014 | 38.19 | 39.21 | 38.19 | 38.67 | 4,979,501 | +0.49(+1.27%) |
Jan 07, 2014 | 38.41 | 38.46 | 37.90 | 38.18 | 3,022,107 | -0.19(-0.49%) |
Jan 06, 2014 | 38.80 | 38.87 | 38.28 | 38.37 | 2,674,193 | -0.21(-0.53%) |
Jan 03, 2014 | 38.83 | 38.89 | 38.55 | 38.58 | 2,050,775 | -0.14(-0.36%) |
Jan 02, 2014 | 38.93 | 39.26 | 38.68 | 38.72 | 2,000,059 | -0.22(-0.57%) |
Dec 31, 2013 | 38.72 | 38.94 | 38.94 | 38.94 | 1,972,358 | +0.21(+0.55%) |
Dec 30, 2013 | 38.81 | 39.00 | 38.67 | 38.73 | 1,583,373 | -0.01(-0.02%) |
Dec 27, 2013 | 38.73 | 38.89 | 38.54 | 38.74 | 1,946,825 | +0.07(+0.17%) |
Dec 26, 2013 | 38.51 | 38.80 | 38.47 | 38.67 | 1,786,488 | +0.21(+0.54%) |
Dec 24, 2013 | 38.30 | 38.56 | 38.27 | 38.46 | 1,078,871 | +0.16(+0.41%) |
Dec 23, 2013 | 37.78 | 38.33 | 37.55 | 38.31 | 4,642,374 | +0.64(+1.71%) |
Dec 20, 2013 | 36.72 | 37.81 | 36.66 | 37.67 | 6,134,076 | +0.86(+2.33%) |
Dec 19, 2013 | 36.67 | 36.86 | 36.56 | 36.81 | 2,877,129 | -0.08(-0.22%) |
Dec 18, 2013 | 36.64 | 36.91 | 36.16 | 36.89 | 2,901,135 | +0.21(+0.58%) |
Dec 17, 2013 | 36.55 | 36.86 | 36.41 | 36.68 | 3,735,435 | +0.36(+1.00%) |
Dec 16, 2013 | 36.38 | 36.56 | 36.01 | 36.31 | 3,514,731 | +0.09(+0.25%) |
Dec 13, 2013 | 36.10 | 36.51 | 36.02 | 36.22 | 3,713,032 | +0.15(+0.41%) |
Dec 12, 2013 | 36.44 | 36.51 | 36.02 | 36.08 | 4,799,634 | -0.45(-1.24%) |
Dec 11, 2013 | 37.38 | 37.41 | 36.52 | 36.53 | 4,746,079 | -0.83(-2.23%) |
Dec 10, 2013 | 37.81 | 37.86 | 37.16 | 37.36 | 4,280,204 | -0.54(-1.41%) |
Dec 09, 2013 | 38.90 | 38.93 | 37.62 | 37.90 | 7,644,857 | -0.65(-1.69%) |
Dec 06, 2013 | 38.93 | 39.47 | 38.42 | 38.55 | 4,288,853 | -0.15(-0.38%) |
Dec 05, 2013 | 39.41 | 39.41 | 38.65 | 38.70 | 3,440,362 | -0.79(-2.00%) |
Dec 04, 2013 | 38.42 | 39.65 | 38.31 | 39.49 | 6,186,737 | +1.26(+3.30%) |
Dec 03, 2013 | 38.70 | 39.11 | 38.05 | 38.23 | 4,501,831 | -0.68(-1.74%) |
Dec 02, 2013 | 39.34 | 39.54 | 38.83 | 38.90 | 3,187,749 | -0.35(-0.90%) |
Nov 29, 2013 | 38.70 | 39.52 | 38.65 | 39.25 | 2,637,939 | +0.84(+2.18%) |
Nov 27, 2013 | 38.43 | 38.56 | 38.27 | 38.42 | 2,639,961 | -0.05(-0.13%) |
Nov 26, 2013 | 38.68 | 38.95 | 38.46 | 38.47 | 2,954,612 | -0.18(-0.47%) |
Nov 25, 2013 | 38.93 | 39.23 | 38.52 | 38.65 | 3,233,240 | -0.29(-0.74%) |
Nov 22, 2013 | 38.18 | 39.04 | 37.91 | 38.93 | 5,515,446 | +0.89(+2.35%) |
Nov 21, 2013 | 38.93 | 39.11 | 37.90 | 38.04 | 4,743,520 | -0.73(-1.88%) |
Nov 20, 2013 | 38.98 | 39.04 | 38.18 | 38.77 | 4,601,969 | -0.39(-0.98%) |
Nov 19, 2013 | 39.60 | 39.88 | 38.61 | 39.16 | 4,101,230 | -0.53(-1.34%) |
Nov 18, 2013 | 40.82 | 40.82 | 39.60 | 39.69 | 4,656,378 | -0.51(-1.26%) |
Nov 15, 2013 | 39.49 | 40.33 | 39.43 | 40.20 | 5,812,865 | +0.73(+1.85%) |
Nov 14, 2013 | 39.54 | 39.54 | 39.12 | 39.47 | 4,083,879 | +0.11(+0.29%) |
Nov 12, 2013 | 39.33 | 39.42 | 38.99 | 39.35 | 4,348,951 | -0.09(-0.23%) |
Nov 11, 2013 | 39.34 | 39.70 | 39.10 | 39.44 | 6,309,878 | +0.10(+0.25%) |
Nov 08, 2013 | 38.32 | 39.41 | 38.20 | 39.34 | 7,009,750 | +0.86(+2.24%) |
Nov 07, 2013 | 38.03 | 38.72 | 37.96 | 38.48 | 6,382,712 | +0.50(+1.32%) |
Nov 06, 2013 | 37.76 | 38.02 | 37.57 | 37.98 | 3,501,702 | +0.25(+0.65%) |
Nov 05, 2013 | 38.14 | 38.64 | 37.28 | 37.74 | 6,590,768 | -0.56(-1.46%) |
Nov 04, 2013 | 38.02 | 38.43 | 37.91 | 38.30 | 4,459,186 | +0.52(+1.37%) |