Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.57 | 39.76 | 38.82 | 39.66 | 9,018,904 | -0.47(-1.16%) |
Jan 30, 2014 | 38.64 | 40.35 | 38.53 | 40.13 | 7,422,702 | +0.72(+1.83%) |
Jan 29, 2014 | 38.78 | 39.62 | 38.72 | 39.41 | 6,661,482 | -0.60(-1.49%) |
Jan 28, 2014 | 38.53 | 40.28 | 38.53 | 40.01 | 8,277,446 | +1.10(+2.83%) |
Jan 27, 2014 | 37.89 | 39.16 | 37.74 | 38.91 | 14,610,906 | -0.49(-1.26%) |
Jan 24, 2014 | 40.23 | 40.23 | 39.30 | 39.40 | 1,816,978 | -0.98(-2.41%) |
Jan 23, 2014 | 40.62 | 40.83 | 40.32 | 40.38 | 956,566 | -0.66(-1.62%) |
Jan 22, 2014 | 41.09 | 41.58 | 41.04 | 41.04 | 1,134,432 | -0.05(-0.13%) |
Jan 21, 2014 | 41.66 | 42.07 | 40.90 | 41.09 | 851,704 | -0.40(-0.95%) |
Jan 17, 2014 | 41.66 | 41.49 | 41.49 | 41.49 | 2,820,000 | -0.50(-1.19%) |
Jan 16, 2014 | 42.18 | 42.37 | 41.78 | 41.99 | 1,742,260 | -0.11(-0.27%) |
Jan 15, 2014 | 42.14 | 42.51 | 42.05 | 42.10 | 1,299,772 | -0.04(-0.08%) |
Jan 14, 2014 | 42.48 | 42.69 | 41.94 | 42.14 | 2,461,142 | -0.32(-0.75%) |
Jan 13, 2014 | 42.31 | 43.00 | 42.02 | 42.46 | 3,493,440 | +0.03(+0.07%) |
Jan 10, 2014 | 42.12 | 42.57 | 41.89 | 42.43 | 995,630 | +0.39(+0.93%) |
Jan 09, 2014 | 42.37 | 42.40 | 41.80 | 42.04 | 1,799,782 | -0.19(-0.44%) |
Jan 08, 2014 | 42.27 | 42.72 | 41.99 | 42.23 | 1,232,776 | -0.31(-0.73%) |
Jan 07, 2014 | 42.52 | 42.66 | 42.30 | 42.53 | 2,072,538 | -0.01(-0.02%) |
Jan 06, 2014 | 41.92 | 42.65 | 41.92 | 42.55 | 877,662 | +0.57(+1.35%) |
Jan 03, 2014 | 42.34 | 42.34 | 41.92 | 41.98 | 1,134,226 | -0.03(-0.06%) |
Jan 02, 2014 | 41.39 | 42.15 | 41.03 | 42.01 | 1,308,482 | -0.15(-0.37%) |
Dec 31, 2013 | 41.40 | 42.16 | 42.16 | 42.16 | 2,008,000 | +0.72(+1.75%) |
Dec 30, 2013 | 41.79 | 41.79 | 41.21 | 41.44 | 1,003,966 | -0.27(-0.65%) |
Dec 27, 2013 | 41.36 | 41.91 | 41.36 | 41.70 | 1,178,040 | +0.31(+0.76%) |
Dec 26, 2013 | 41.20 | 41.48 | 40.90 | 41.39 | 858,090 | +0.15(+0.35%) |
Dec 24, 2013 | 40.70 | 41.31 | 40.70 | 41.24 | 291,674 | +0.47(+1.15%) |
Dec 23, 2013 | 40.68 | 40.99 | 40.55 | 40.77 | 568,572 | +0.12(+0.28%) |
Dec 20, 2013 | 40.56 | 40.94 | 40.56 | 40.66 | 1,145,326 | +0.20(+0.51%) |
Dec 19, 2013 | 39.78 | 40.47 | 39.78 | 40.45 | 668,174 | +0.48(+1.19%) |
Dec 18, 2013 | 39.76 | 40.00 | 39.05 | 39.98 | 646,336 | +0.51(+1.30%) |
Dec 17, 2013 | 40.12 | 40.12 | 39.17 | 39.47 | 1,579,628 | -0.44(-1.12%) |
Dec 16, 2013 | 39.90 | 40.11 | 39.48 | 39.91 | 577,212 | +0.07(+0.19%) |
Dec 13, 2013 | 39.85 | 40.12 | 39.73 | 39.84 | 745,744 | -0.02(-0.04%) |
Dec 12, 2013 | 39.95 | 40.13 | 39.35 | 39.85 | 1,943,376 | +0.02(+0.06%) |
Dec 11, 2013 | 40.10 | 40.40 | 39.72 | 39.83 | 688,370 | -0.43(-1.07%) |
Dec 10, 2013 | 39.98 | 40.40 | 39.98 | 40.26 | 944,770 | +0.04(+0.09%) |
Dec 09, 2013 | 40.00 | 40.93 | 40.00 | 40.22 | 831,272 | +0.09(+0.22%) |
Dec 06, 2013 | 39.81 | 40.38 | 39.81 | 40.13 | 0 | +0.54(+1.35%) |
Dec 05, 2013 | 39.43 | 39.75 | 39.15 | 39.59 | 0 | +0.09(+0.22%) |
Dec 04, 2013 | 39.56 | 39.98 | 39.40 | 39.51 | 0 | -0.38(-0.95%) |
Dec 03, 2013 | 40.45 | 40.45 | 39.64 | 39.89 | 0 | -0.58(-1.43%) |
Dec 02, 2013 | 40.67 | 41.18 | 40.38 | 40.47 | 0 | -0.26(-0.63%) |
Nov 29, 2013 | 40.05 | 40.84 | 40.05 | 40.73 | 0 | +0.52(+1.29%) |
Nov 27, 2013 | 39.92 | 40.34 | 39.85 | 40.20 | 0 | +0.25(+0.63%) |
Nov 26, 2013 | 39.24 | 40.25 | 39.01 | 39.95 | 0 | +0.65(+1.65%) |
Nov 25, 2013 | 38.83 | 39.62 | 38.75 | 39.30 | 0 | +0.63(+1.63%) |
Nov 22, 2013 | 37.88 | 38.88 | 37.88 | 38.67 | 0 | +0.89(+2.36%) |
Nov 21, 2013 | 37.58 | 37.87 | 37.34 | 37.78 | 0 | +0.40(+1.08%) |
Nov 20, 2013 | 37.88 | 38.10 | 37.31 | 37.38 | 0 | -0.43(-1.15%) |
Nov 19, 2013 | 37.92 | 38.12 | 37.58 | 37.81 | 0 | -0.20(-0.51%) |
Nov 18, 2013 | 38.26 | 38.38 | 37.91 | 38.01 | 0 | -0.19(-0.48%) |
Nov 15, 2013 | 38.23 | 38.33 | 38.02 | 38.20 | 0 | +0.09(+0.25%) |
Nov 14, 2013 | 37.98 | 38.27 | 37.89 | 38.10 | 0 | +0.66(+1.78%) |
Nov 12, 2013 | 37.63 | 37.63 | 36.91 | 37.44 | 0 | -0.31(-0.83%) |
Nov 11, 2013 | 38.05 | 38.17 | 37.69 | 37.75 | 0 | -0.31(-0.83%) |
Nov 08, 2013 | 37.60 | 38.20 | 37.47 | 38.06 | 0 | +0.26(+0.69%) |
Nov 07, 2013 | 38.30 | 38.50 | 37.48 | 37.80 | 0 | -0.49(-1.29%) |
Nov 06, 2013 | 36.34 | 38.53 | 36.34 | 38.30 | 0 | +2.22(+6.15%) |
Nov 05, 2013 | 36.66 | 36.66 | 36.08 | 36.08 | 0 | -0.66(-1.81%) |
Nov 04, 2013 | 37.34 | 37.37 | 36.72 | 36.74 | 0 | -0.50(-1.34%) |
Nov 01, 2013 | 37.34 | 37.60 | 37.09 | 37.24 | 0 | -0.19(-0.49%) |
Oct 31, 2013 | 37.20 | 37.52 | 37.10 | 37.43 | 0 | +0.18(+0.48%) |
Oct 30, 2013 | 38.09 | 38.19 | 37.01 | 37.25 | 0 | -0.84(-2.21%) |
Oct 29, 2013 | 38.68 | 38.75 | 37.95 | 38.09 | 0 | -0.60(-1.55%) |
Oct 28, 2013 | 38.16 | 38.91 | 38.16 | 38.69 | 0 | +0.44(+1.15%) |
Oct 25, 2013 | 38.23 | 38.41 | 37.98 | 38.25 | 0 | -0.01(-0.01%) |
Oct 24, 2013 | 37.48 | 38.31 | 37.38 | 38.26 | 0 | +0.61(+1.61%) |
Oct 23, 2013 | 37.45 | 37.84 | 37.23 | 37.65 | 0 | +0.09(+0.24%) |
Oct 22, 2013 | 36.77 | 37.59 | 36.77 | 37.56 | 0 | +0.77(+2.09%) |
Oct 21, 2013 | 36.93 | 36.93 | 36.45 | 36.79 | 0 | +0.04(+0.11%) |
Oct 18, 2013 | 36.59 | 37.16 | 36.59 | 36.75 | 636,580 | -0.02(-0.04%) |
Oct 17, 2013 | 36.24 | 36.84 | 36.06 | 36.77 | 0 | +0.51(+1.41%) |
Oct 16, 2013 | 36.75 | 36.81 | 36.23 | 36.25 | 0 | -0.22(-0.59%) |
Oct 15, 2013 | 36.56 | 36.70 | 36.37 | 36.47 | 0 | -0.06(-0.16%) |
Oct 14, 2013 | 36.47 | 36.72 | 36.23 | 36.53 | 0 | -0.04(-0.11%) |
Oct 11, 2013 | 36.56 | 36.85 | 36.41 | 36.57 | 0 | +0.07(+0.19%) |
Oct 10, 2013 | 36.30 | 36.53 | 36.01 | 36.50 | 0 | +0.66(+1.83%) |
Oct 09, 2013 | 36.18 | 36.41 | 35.50 | 35.84 | 0 | -0.40(-1.09%) |
Oct 08, 2013 | 36.88 | 37.05 | 36.17 | 36.24 | 0 | -0.70(-1.91%) |
Oct 07, 2013 | 36.49 | 37.30 | 36.38 | 36.95 | 0 | -0.28(-0.77%) |
Oct 04, 2013 | 37.35 | 37.64 | 37.07 | 37.23 | 0 | -0.18(-0.48%) |
Oct 03, 2013 | 38.00 | 38.08 | 37.27 | 37.41 | 0 | -0.73(-1.90%) |
Oct 02, 2013 | 38.12 | 38.27 | 37.97 | 38.13 | 1,850,868 | -0.06(-0.16%) |
Oct 01, 2013 | 37.72 | 38.20 | 37.72 | 38.20 | 0 | +0.14(+0.37%) |
Sep 27, 2013 | 37.68 | 38.10 | 37.50 | 38.05 | 0 | +0.28(+0.75%) |
Sep 26, 2013 | 36.77 | 37.84 | 36.77 | 37.77 | 0 | +0.71(+1.92%) |
Sep 25, 2013 | 37.05 | 37.74 | 36.82 | 37.06 | 0 | +0.05(+0.15%) |
Sep 24, 2013 | 37.13 | 37.37 | 37.00 | 37.01 | 0 | -0.20(-0.55%) |
Sep 23, 2013 | 37.05 | 37.34 | 36.88 | 37.21 | 0 | +0.13(+0.35%) |
Sep 20, 2013 | 37.30 | 37.80 | 37.08 | 37.08 | 0 | -0.33(-0.88%) |
Sep 19, 2013 | 37.54 | 37.88 | 37.40 | 37.41 | 0 | -0.21(-0.56%) |
Sep 18, 2013 | 37.56 | 37.90 | 37.03 | 37.62 | 0 | -0.05(-0.15%) |
Sep 17, 2013 | 37.04 | 37.81 | 36.98 | 37.67 | 0 | +0.74(+2.00%) |
Sep 16, 2013 | 37.30 | 37.51 | 36.94 | 36.94 | 0 | +0.06(+0.16%) |
Sep 13, 2013 | 37.02 | 37.22 | 36.84 | 36.88 | 0 | -0.19(-0.50%) |
Sep 12, 2013 | 37.07 | 37.59 | 37.05 | 37.06 | 0 | -0.03(-0.08%) |
Sep 11, 2013 | 36.57 | 37.13 | 36.57 | 37.09 | 0 | +0.29(+0.79%) |
Sep 10, 2013 | 36.78 | 37.06 | 36.71 | 36.80 | 0 | +0.27(+0.74%) |
Sep 09, 2013 | 36.73 | 37.03 | 36.36 | 36.53 | 0 | -0.10(-0.29%) |
Sep 06, 2013 | 37.04 | 37.09 | 36.54 | 36.63 | 0 | -0.40(-1.08%) |
Sep 05, 2013 | 37.46 | 37.70 | 36.98 | 37.03 | 0 | -0.45(-1.20%) |
Sep 04, 2013 | 37.12 | 37.78 | 37.12 | 37.48 | 0 | +0.23(+0.63%) |
Sep 03, 2013 | 36.93 | 37.45 | 36.68 | 37.25 | 0 | +0.48(+1.32%) |
Aug 30, 2013 | 37.11 | 37.46 | 36.66 | 36.77 | 0 | -0.44(-1.17%) |
Aug 29, 2013 | 36.13 | 37.55 | 36.13 | 37.20 | 2,639,282 | +1.07(+2.96%) |
Aug 28, 2013 | 35.99 | 36.25 | 35.78 | 36.13 | 0 | +0.20(+0.54%) |
Aug 27, 2013 | 35.91 | 36.28 | 35.76 | 35.94 | 0 | -0.23(-0.65%) |
Aug 26, 2013 | 36.08 | 36.60 | 35.95 | 36.17 | 0 | +0.05(+0.14%) |
Aug 23, 2013 | 36.13 | 36.34 | 36.07 | 36.12 | 0 | -0.01(-0.03%) |
Aug 22, 2013 | 35.77 | 36.37 | 35.77 | 36.13 | 0 | +0.07(+0.19%) |
Aug 21, 2013 | 35.97 | 36.40 | 35.78 | 36.06 | 0 | +0.01(+0.01%) |
Aug 20, 2013 | 35.79 | 36.12 | 35.74 | 36.05 | 0 | +0.27(+0.74%) |
Aug 19, 2013 | 36.01 | 36.38 | 35.69 | 35.79 | 0 | -0.44(-1.20%) |
Aug 16, 2013 | 36.17 | 36.47 | 35.98 | 36.23 | 0 | +0.13(+0.36%) |
Aug 15, 2013 | 36.25 | 36.30 | 35.27 | 36.09 | 1,738,774 | -0.36(-0.97%) |
Aug 14, 2013 | 36.95 | 37.00 | 36.28 | 36.45 | 0 | -0.77(-2.08%) |
Aug 13, 2013 | 37.47 | 37.63 | 37.13 | 37.23 | 1,539,960 | -0.12(-0.33%) |
Aug 12, 2013 | 37.08 | 37.62 | 37.05 | 37.35 | 2,069,472 | -0.43(-1.15%) |
Aug 09, 2013 | 37.97 | 38.02 | 37.62 | 37.78 | 2,281,520 | -0.05(-0.12%) |
Aug 08, 2013 | 38.10 | 38.22 | 37.60 | 37.83 | 1,997,220 | -0.20(-0.51%) |
Aug 07, 2013 | 37.78 | 38.06 | 37.72 | 38.02 | 1,283,782 | +0.11(+0.29%) |
Aug 06, 2013 | 37.87 | 38.22 | 37.55 | 37.91 | 2,223,564 | +0.05(+0.13%) |
Aug 05, 2013 | 37.55 | 38.03 | 37.38 | 37.87 | 1,087,568 | +0.32(+0.85%) |
Aug 02, 2013 | 38.30 | 38.59 | 36.77 | 37.55 | 3,260,362 | -0.74(-1.93%) |
Aug 01, 2013 | 38.69 | 39.27 | 38.24 | 38.28 | 2,008,054 | -0.30(-0.76%) |
Jul 31, 2013 | 38.40 | 38.94 | 38.21 | 38.58 | 0 | +0.51(+1.34%) |
Jul 30, 2013 | 37.94 | 38.47 | 37.83 | 38.07 | 0 | +0.07(+0.18%) |
Jul 29, 2013 | 38.05 | 38.16 | 37.56 | 38.00 | 0 | +0.03(+0.08%) |
Jul 26, 2013 | 37.88 | 38.40 | 37.81 | 37.97 | 0 | -0.11(-0.29%) |
Jul 25, 2013 | 38.15 | 38.23 | 37.98 | 38.08 | 0 | +0.02(+0.07%) |
Jul 24, 2013 | 38.58 | 38.83 | 38.02 | 38.05 | 0 | -0.33(-0.85%) |
Jul 23, 2013 | 38.50 | 38.69 | 37.91 | 38.38 | 0 | -0.14(-0.38%) |
Jul 22, 2013 | 38.36 | 38.56 | 38.09 | 38.52 | 0 | +0.14(+0.38%) |
Jul 19, 2013 | 38.02 | 38.58 | 38.02 | 38.38 | 0 | -0.03(-0.08%) |
Jul 18, 2013 | 38.14 | 38.47 | 38.14 | 38.41 | 0 | +0.19(+0.50%) |
Jul 17, 2013 | 37.67 | 38.33 | 37.55 | 38.22 | 2,813,026 | +0.71(+1.91%) |
Jul 16, 2013 | 37.23 | 37.65 | 37.11 | 37.51 | 0 | +0.14(+0.37%) |
Jul 15, 2013 | 37.10 | 37.48 | 37.05 | 37.37 | 0 | +0.29(+0.78%) |
Jul 12, 2013 | 37.18 | 37.20 | 36.59 | 37.08 | 0 | -0.04(-0.11%) |
Jul 11, 2013 | 36.99 | 37.14 | 36.76 | 37.12 | 0 | +0.77(+2.10%) |
Jul 10, 2013 | 36.55 | 36.66 | 35.88 | 36.35 | 0 | -0.17(-0.47%) |
Jul 09, 2013 | 36.50 | 36.63 | 36.44 | 36.52 | 0 | +0.23(+0.62%) |
Jul 08, 2013 | 36.20 | 36.60 | 36.11 | 36.30 | 0 | +0.11(+0.30%) |
Jul 05, 2013 | 36.20 | 36.30 | 35.95 | 36.19 | 0 | +0.04(+0.10%) |
Jul 03, 2013 | 35.16 | 36.24 | 35.03 | 36.15 | 0 | +0.77(+2.16%) |
Jul 02, 2013 | 34.91 | 35.55 | 34.80 | 35.38 | 0 | +0.48(+1.36%) |
Jul 01, 2013 | 34.60 | 34.95 | 33.97 | 34.91 | 0 | +0.96(+2.84%) |
Jun 28, 2013 | 34.20 | 34.90 | 33.95 | 33.95 | 8,700,054 | -0.27(-0.77%) |
Jun 26, 2013 | 33.48 | 34.28 | 33.48 | 34.21 | 0 | +0.78(+2.33%) |
Jun 25, 2013 | 32.88 | 33.61 | 32.87 | 33.43 | 0 | +0.65(+1.98%) |
Jun 24, 2013 | 32.32 | 33.00 | 32.32 | 32.78 | 0 | -0.09(-0.26%) |
Jun 21, 2013 | 32.41 | 32.92 | 32.23 | 32.87 | 4,765,762 | +0.58(+1.80%) |
Jun 20, 2013 | 32.84 | 33.77 | 32.21 | 32.28 | 0 | -0.74(-2.24%) |
Jun 19, 2013 | 33.56 | 34.43 | 32.97 | 33.02 | 0 | -0.58(-1.73%) |
Jun 18, 2013 | 33.60 | 34.23 | 33.45 | 33.60 | 0 | -0.05(-0.15%) |
Jun 17, 2013 | 35.34 | 35.34 | 33.49 | 33.66 | 0 | -0.84(-2.44%) |
Jun 14, 2013 | 34.55 | 34.94 | 34.21 | 34.49 | 0 | -0.16(-0.46%) |
Jun 13, 2013 | 33.94 | 34.83 | 33.94 | 34.66 | 3,688,976 | +0.53(+1.55%) |
Jun 12, 2013 | 34.15 | 34.88 | 33.79 | 34.12 | 8,235,506 | -0.01(-0.03%) |
Jun 11, 2013 | 33.90 | 34.70 | 33.90 | 34.13 | 3,589,462 | -0.59(-1.68%) |