Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.32 | 38.91 | 38.07 | 38.60 | 1,334,940 | -0.16(-0.41%) |
Jan 30, 2014 | 37.99 | 38.87 | 37.89 | 38.76 | 1,836,488 | +1.13(+3.00%) |
Jan 29, 2014 | 37.92 | 38.33 | 37.59 | 37.63 | 1,714,740 | -0.55(-1.44%) |
Jan 28, 2014 | 38.08 | 38.73 | 37.84 | 38.18 | 2,046,254 | +0.17(+0.45%) |
Jan 27, 2014 | 38.10 | 38.83 | 38.00 | 38.01 | 2,477,688 | +0.54(+1.44%) |
Jan 24, 2014 | 37.96 | 37.98 | 37.46 | 37.47 | 1,870,599 | -0.74(-1.94%) |
Jan 23, 2014 | 38.48 | 38.48 | 37.91 | 38.21 | 1,326,504 | -0.38(-0.98%) |
Jan 22, 2014 | 38.81 | 39.01 | 38.49 | 38.59 | 1,705,837 | -0.12(-0.31%) |
Jan 21, 2014 | 38.93 | 39.27 | 38.19 | 38.71 | 2,974,748 | -0.18(-0.46%) |
Jan 17, 2014 | 39.66 | 38.89 | 38.89 | 38.89 | 2,266,500 | -0.60(-1.52%) |
Jan 16, 2014 | 40.28 | 40.28 | 39.36 | 39.49 | 1,772,127 | -0.69(-1.72%) |
Jan 15, 2014 | 40.86 | 40.98 | 40.13 | 40.18 | 1,618,515 | -0.68(-1.66%) |
Jan 14, 2014 | 40.63 | 41.15 | 40.49 | 40.86 | 1,341,412 | +0.24(+0.59%) |
Jan 13, 2014 | 41.21 | 41.21 | 40.40 | 40.62 | 1,505,548 | -0.64(-1.55%) |
Jan 10, 2014 | 41.08 | 41.34 | 40.68 | 41.26 | 1,536,681 | +0.21(+0.51%) |
Jan 09, 2014 | 41.41 | 41.41 | 40.74 | 41.05 | 1,543,817 | -0.06(-0.15%) |
Jan 08, 2014 | 41.17 | 41.24 | 40.57 | 41.11 | 1,576,920 | -0.14(-0.34%) |
Jan 07, 2014 | 41.34 | 41.62 | 41.09 | 41.25 | 1,597,467 | +0.00(+0.00%) |
Jan 06, 2014 | 41.31 | 41.73 | 41.18 | 41.25 | 1,440,100 | +0.00(+0.00%) |
Jan 03, 2014 | 40.59 | 41.45 | 40.59 | 41.25 | 1,567,472 | +0.47(+1.15%) |
Jan 02, 2014 | 41.36 | 41.52 | 40.59 | 40.78 | 1,559,184 | -0.66(-1.59%) |
Dec 31, 2013 | 41.38 | 41.44 | 41.44 | 41.44 | 729,900 | +0.17(+0.41%) |
Dec 30, 2013 | 40.90 | 41.44 | 40.71 | 41.27 | 1,236,980 | +0.29(+0.71%) |
Dec 27, 2013 | 41.32 | 41.46 | 40.85 | 40.98 | 968,178 | -0.07(-0.17%) |
Dec 26, 2013 | 41.25 | 41.50 | 41.01 | 41.05 | 896,546 | -0.19(-0.46%) |
Dec 24, 2013 | 41.05 | 41.45 | 41.05 | 41.24 | 745,356 | +0.29(+0.71%) |
Dec 23, 2013 | 41.27 | 41.36 | 40.68 | 40.95 | 1,598,095 | -0.16(-0.39%) |
Dec 20, 2013 | 40.25 | 41.12 | 40.02 | 41.11 | 4,783,549 | +1.43(+3.60%) |
Dec 19, 2013 | 39.73 | 40.01 | 39.43 | 39.68 | 1,518,891 | -0.37(-0.92%) |
Dec 18, 2013 | 39.08 | 40.13 | 39.08 | 40.05 | 2,280,830 | +0.97(+2.48%) |
Dec 17, 2013 | 38.85 | 39.31 | 38.84 | 39.08 | 1,546,179 | +0.14(+0.36%) |
Dec 16, 2013 | 39.04 | 39.35 | 38.86 | 38.94 | 1,230,797 | +0.13(+0.33%) |
Dec 13, 2013 | 38.65 | 39.20 | 38.59 | 38.81 | 1,459,392 | +0.24(+0.62%) |
Dec 12, 2013 | 38.72 | 38.88 | 38.36 | 38.57 | 1,323,258 | -0.24(-0.62%) |
Dec 11, 2013 | 38.82 | 39.26 | 38.78 | 38.81 | 1,513,877 | +0.19(+0.49%) |
Dec 10, 2013 | 38.76 | 38.80 | 38.31 | 38.62 | 2,022,550 | -0.10(-0.26%) |
Dec 09, 2013 | 39.22 | 39.50 | 38.62 | 38.72 | 1,252,762 | -0.49(-1.25%) |
Dec 06, 2013 | 38.81 | 39.29 | 38.81 | 39.21 | 1,735,860 | +0.37(+0.95%) |
Dec 05, 2013 | 38.77 | 39.07 | 38.55 | 38.84 | 1,141,594 | +0.08(+0.21%) |
Dec 04, 2013 | 38.82 | 39.07 | 38.40 | 38.76 | 2,092,086 | -0.36(-0.92%) |
Dec 03, 2013 | 38.74 | 39.18 | 38.55 | 39.12 | 1,831,475 | +0.15(+0.38%) |
Dec 02, 2013 | 38.80 | 39.30 | 38.77 | 38.97 | 1,775,054 | +0.08(+0.21%) |
Nov 29, 2013 | 39.17 | 39.22 | 38.79 | 38.89 | 642,725 | -0.08(-0.21%) |
Nov 27, 2013 | 38.78 | 39.04 | 38.74 | 38.97 | 1,525,648 | +0.41(+1.06%) |
Nov 26, 2013 | 38.59 | 38.77 | 38.41 | 38.56 | 1,230,678 | +0.05(+0.13%) |
Nov 25, 2013 | 38.73 | 39.12 | 38.48 | 38.51 | 3,119,519 | +0.24(+0.63%) |
Nov 22, 2013 | 36.76 | 39.15 | 37.99 | 38.27 | 6,764,673 | +1.51(+4.11%) |
Nov 21, 2013 | 36.65 | 36.81 | 35.87 | 36.76 | 3,309,634 | +0.20(+0.55%) |
Nov 20, 2013 | 37.00 | 37.13 | 36.45 | 36.56 | 2,489,279 | -0.44(-1.19%) |
Nov 19, 2013 | 37.16 | 37.43 | 36.89 | 37.00 | 2,274,058 | -0.16(-0.43%) |
Nov 18, 2013 | 37.38 | 37.46 | 37.02 | 37.16 | 1,847,220 | +0.02(+0.05%) |
Nov 15, 2013 | 37.13 | 37.20 | 36.47 | 37.14 | 2,476,042 | +0.01(+0.03%) |
Nov 14, 2013 | 36.70 | 37.23 | 36.55 | 37.13 | 1,561,437 | +1.20(+3.34%) |
Nov 12, 2013 | 36.20 | 36.46 | 35.83 | 35.93 | 1,990,925 | -0.35(-0.96%) |
Nov 11, 2013 | 35.98 | 36.36 | 35.89 | 36.28 | 1,359,956 | +0.31(+0.86%) |
Nov 08, 2013 | 35.21 | 35.98 | 35.20 | 35.97 | 1,402,807 | +0.71(+2.01%) |
Nov 07, 2013 | 35.76 | 36.20 | 35.20 | 35.26 | 1,903,691 | -0.29(-0.82%) |
Nov 06, 2013 | 34.75 | 35.59 | 34.52 | 35.55 | 3,204,201 | +0.72(+2.07%) |
Nov 05, 2013 | 34.60 | 34.91 | 34.09 | 34.83 | 3,295,548 | +0.18(+0.52%) |
Nov 04, 2013 | 34.98 | 35.07 | 34.21 | 34.65 | 3,412,422 | -0.34(-0.97%) |