Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.45 | 49.21 | 46.80 | 48.94 | 1,403,755 | +2.00(+4.27%) |
Jan 30, 2014 | 47.24 | 47.53 | 46.39 | 46.94 | 1,181,662 | -1.73(-3.56%) |
Jan 29, 2014 | 49.17 | 49.45 | 47.73 | 48.67 | 1,331,893 | +0.37(+0.76%) |
Jan 28, 2014 | 47.57 | 48.44 | 46.61 | 48.30 | 1,230,499 | +0.73(+1.54%) |
Jan 27, 2014 | 49.03 | 49.04 | 47.42 | 47.57 | 1,119,957 | -1.42(-2.89%) |
Jan 24, 2014 | 49.62 | 50.32 | 48.05 | 48.99 | 1,137,758 | -0.05(-0.11%) |
Jan 23, 2014 | 48.68 | 49.64 | 48.34 | 49.04 | 935,057 | +1.06(+2.21%) |
Jan 22, 2014 | 49.24 | 49.42 | 47.52 | 47.98 | 936,515 | -1.10(-2.25%) |
Jan 21, 2014 | 47.80 | 49.20 | 46.99 | 49.08 | 1,607,699 | +2.18(+4.64%) |
Jan 17, 2014 | 46.81 | 46.90 | 46.90 | 46.90 | 1,255,334 | +0.36(+0.77%) |
Jan 16, 2014 | 46.55 | 46.77 | 45.88 | 46.55 | 651,534 | +0.48(+1.04%) |
Jan 15, 2014 | 44.86 | 46.11 | 44.63 | 46.06 | 721,511 | +1.21(+2.69%) |
Jan 14, 2014 | 45.00 | 46.50 | 44.51 | 44.86 | 1,289,494 | -0.10(-0.23%) |
Jan 13, 2014 | 44.89 | 45.01 | 43.78 | 44.96 | 783,879 | +0.40(+0.90%) |
Jan 10, 2014 | 42.84 | 44.73 | 42.44 | 44.56 | 1,093,717 | +2.37(+5.62%) |
Jan 09, 2014 | 42.29 | 42.60 | 42.02 | 42.19 | 623,546 | -0.19(-0.45%) |
Jan 08, 2014 | 42.45 | 42.70 | 41.76 | 42.38 | 783,743 | -0.55(-1.28%) |
Jan 07, 2014 | 42.44 | 42.97 | 41.92 | 42.93 | 708,279 | +0.01(+0.02%) |
Jan 06, 2014 | 43.09 | 43.26 | 42.64 | 42.92 | 921,293 | +0.01(+0.02%) |
Jan 03, 2014 | 43.20 | 43.56 | 42.52 | 42.91 | 1,107,016 | +0.01(+0.02%) |
Jan 02, 2014 | 41.21 | 43.09 | 41.14 | 42.91 | 1,335,013 | +2.60(+6.45%) |
Dec 31, 2013 | 39.20 | 40.31 | 40.31 | 40.31 | 832,432 | +1.03(+2.63%) |
Dec 30, 2013 | 40.22 | 40.48 | 39.20 | 39.27 | 902,674 | -1.41(-3.47%) |
Dec 27, 2013 | 40.30 | 40.73 | 40.01 | 40.69 | 541,726 | +0.61(+1.52%) |
Dec 26, 2013 | 40.15 | 40.89 | 39.58 | 40.08 | 516,446 | +0.17(+0.44%) |
Dec 24, 2013 | 38.53 | 40.01 | 38.46 | 39.90 | 390,489 | +1.36(+3.52%) |
Dec 23, 2013 | 38.38 | 38.59 | 37.97 | 38.54 | 644,252 | +0.17(+0.45%) |
Dec 20, 2013 | 38.07 | 38.47 | 37.81 | 38.37 | 1,943,333 | +0.45(+1.19%) |
Dec 19, 2013 | 38.29 | 38.52 | 37.82 | 37.92 | 1,007,404 | -1.14(-2.92%) |
Dec 18, 2013 | 39.66 | 40.31 | 38.89 | 39.06 | 960,055 | -0.56(-1.41%) |
Dec 17, 2013 | 39.58 | 40.13 | 39.19 | 39.61 | 605,057 | -0.20(-0.50%) |
Dec 16, 2013 | 39.58 | 40.23 | 39.39 | 39.81 | 740,124 | +0.35(+0.88%) |
Dec 13, 2013 | 39.68 | 39.96 | 39.14 | 39.47 | 513,462 | +0.29(+0.73%) |
Dec 12, 2013 | 38.93 | 39.38 | 38.40 | 39.18 | 828,987 | -0.51(-1.29%) |
Dec 11, 2013 | 41.28 | 41.60 | 39.61 | 39.69 | 949,355 | -1.67(-4.04%) |
Dec 10, 2013 | 40.51 | 42.63 | 40.51 | 41.36 | 1,670,598 | +1.99(+5.04%) |
Dec 09, 2013 | 38.59 | 39.41 | 38.47 | 39.38 | 794,170 | +0.93(+2.42%) |
Dec 06, 2013 | 39.10 | 39.41 | 38.33 | 38.45 | 0 | +0.17(+0.43%) |
Dec 05, 2013 | 38.27 | 39.00 | 37.93 | 38.28 | 1,172,489 | -0.57(-1.48%) |
Dec 04, 2013 | 37.96 | 39.35 | 37.83 | 38.86 | 1,145,663 | +1.06(+2.81%) |
Dec 03, 2013 | 37.12 | 38.53 | 37.06 | 37.79 | 1,316,374 | -0.03(-0.07%) |
Dec 02, 2013 | 39.21 | 39.43 | 37.77 | 37.82 | 1,071,739 | -1.45(-3.68%) |
Nov 29, 2013 | 39.44 | 39.80 | 39.20 | 39.27 | 0 | +0.25(+0.65%) |
Nov 27, 2013 | 39.48 | 39.96 | 38.70 | 39.01 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 40.04 | 40.04 | 38.67 | 39.01 | 1,013,443 | -1.28(-3.18%) |
Nov 25, 2013 | 39.96 | 40.67 | 39.29 | 40.29 | 731,923 | +0.03(+0.06%) |
Nov 22, 2013 | 40.35 | 41.49 | 40.22 | 40.27 | 0 | +0.03(+0.06%) |
Nov 21, 2013 | 40.25 | 40.41 | 39.54 | 40.24 | 955,800 | -0.03(-0.06%) |
Nov 20, 2013 | 41.09 | 41.66 | 39.95 | 40.27 | 1,049,378 | -1.11(-2.67%) |
Nov 19, 2013 | 41.15 | 41.85 | 40.96 | 41.37 | 0 | +0.15(+0.36%) |
Nov 18, 2013 | 40.90 | 41.46 | 40.23 | 41.23 | 0 | +0.17(+0.42%) |
Nov 15, 2013 | 42.41 | 42.79 | 40.84 | 41.05 | 0 | -1.38(-3.26%) |
Nov 14, 2013 | 41.70 | 42.69 | 41.67 | 42.44 | 1,047,318 | +1.03(+2.48%) |
Nov 13, 2013 | 40.98 | 41.62 | 40.71 | 41.41 | 801,671 | +0.77(+1.89%) |
Nov 12, 2013 | 41.03 | 41.45 | 40.39 | 40.64 | 0 | -0.78(-1.88%) |
Nov 11, 2013 | 41.26 | 41.55 | 40.42 | 41.42 | 639,361 | -0.16(-0.39%) |
Nov 08, 2013 | 40.21 | 41.61 | 40.06 | 41.58 | 0 | +1.06(+2.62%) |
Nov 07, 2013 | 41.80 | 42.22 | 40.42 | 40.52 | 948,894 | -1.98(-4.65%) |
Nov 06, 2013 | 42.41 | 42.93 | 42.12 | 42.50 | 641,570 | +0.15(+0.35%) |
Nov 05, 2013 | 43.13 | 43.34 | 41.94 | 42.35 | 796,626 | -1.07(-2.47%) |
Nov 04, 2013 | 42.30 | 43.54 | 42.09 | 43.42 | 821,341 | +1.57(+3.75%) |