Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.60 | 49.37 | 46.94 | 49.09 | 1,399,416 | +2.01(+4.27%) |
Jan 30, 2014 | 47.39 | 47.68 | 46.53 | 47.08 | 1,178,010 | -1.74(-3.56%) |
Jan 29, 2014 | 49.32 | 49.60 | 47.88 | 48.82 | 1,327,777 | +0.37(+0.76%) |
Jan 28, 2014 | 47.72 | 48.59 | 46.75 | 48.45 | 1,226,697 | +0.74(+1.54%) |
Jan 27, 2014 | 49.18 | 49.19 | 47.57 | 47.72 | 1,116,496 | -1.42(-2.89%) |
Jan 24, 2014 | 49.78 | 50.48 | 48.20 | 49.14 | 1,134,242 | -0.05(-0.11%) |
Jan 23, 2014 | 48.83 | 49.80 | 48.49 | 49.19 | 932,168 | +1.06(+2.21%) |
Jan 22, 2014 | 49.39 | 49.58 | 47.66 | 48.13 | 933,620 | -1.11(-2.25%) |
Jan 21, 2014 | 47.95 | 49.35 | 47.14 | 49.23 | 1,602,730 | +2.19(+4.64%) |
Jan 17, 2014 | 46.95 | 47.05 | 47.05 | 47.05 | 1,251,455 | +0.36(+0.77%) |
Jan 16, 2014 | 46.69 | 46.92 | 46.02 | 46.69 | 649,521 | +0.48(+1.04%) |
Jan 15, 2014 | 45.00 | 46.25 | 44.77 | 46.21 | 719,281 | +1.21(+2.69%) |
Jan 14, 2014 | 45.14 | 46.65 | 44.64 | 45.00 | 1,285,509 | -0.11(-0.23%) |
Jan 13, 2014 | 45.03 | 45.14 | 43.91 | 45.10 | 781,456 | +0.40(+0.90%) |
Jan 10, 2014 | 42.97 | 44.86 | 42.57 | 44.70 | 1,090,337 | +2.38(+5.62%) |
Jan 09, 2014 | 42.42 | 42.73 | 42.15 | 42.32 | 621,619 | -0.19(-0.45%) |
Jan 08, 2014 | 42.58 | 42.84 | 41.89 | 42.51 | 781,321 | -0.55(-1.28%) |
Jan 07, 2014 | 42.57 | 43.10 | 42.05 | 43.06 | 706,090 | +0.01(+0.02%) |
Jan 06, 2014 | 43.22 | 43.40 | 42.78 | 43.06 | 918,445 | +0.01(+0.02%) |
Jan 03, 2014 | 43.34 | 43.70 | 42.65 | 43.05 | 1,103,595 | +0.01(+0.02%) |
Jan 02, 2014 | 41.34 | 43.22 | 41.27 | 43.04 | 1,330,888 | +2.61(+6.45%) |
Dec 31, 2013 | 39.32 | 40.43 | 40.43 | 40.43 | 829,859 | +1.04(+2.63%) |
Dec 30, 2013 | 40.35 | 40.61 | 39.32 | 39.40 | 899,884 | -1.42(-3.47%) |
Dec 27, 2013 | 40.43 | 40.86 | 40.13 | 40.81 | 540,052 | +0.61(+1.52%) |
Dec 26, 2013 | 40.28 | 41.01 | 39.70 | 40.20 | 514,850 | +0.17(+0.44%) |
Dec 24, 2013 | 38.65 | 40.13 | 38.58 | 40.03 | 389,282 | +1.36(+3.52%) |
Dec 23, 2013 | 38.50 | 38.71 | 38.09 | 38.66 | 642,261 | +0.17(+0.45%) |
Dec 20, 2013 | 38.19 | 38.59 | 37.93 | 38.49 | 1,937,328 | +0.45(+1.19%) |
Dec 19, 2013 | 38.41 | 38.64 | 37.94 | 38.03 | 1,004,290 | -1.14(-2.92%) |
Dec 18, 2013 | 39.78 | 40.43 | 39.01 | 39.18 | 957,088 | -0.56(-1.41%) |
Dec 17, 2013 | 39.70 | 40.25 | 39.31 | 39.74 | 603,188 | -0.20(-0.50%) |
Dec 16, 2013 | 39.70 | 40.36 | 39.51 | 39.94 | 737,836 | +0.35(+0.88%) |
Dec 13, 2013 | 39.81 | 40.09 | 39.26 | 39.59 | 511,875 | +0.29(+0.73%) |
Dec 12, 2013 | 39.06 | 39.50 | 38.52 | 39.30 | 826,425 | -0.52(-1.29%) |
Dec 11, 2013 | 41.41 | 41.73 | 39.74 | 39.82 | 946,421 | -1.68(-4.04%) |
Dec 10, 2013 | 40.64 | 42.76 | 40.64 | 41.49 | 1,665,435 | +1.99(+5.04%) |
Dec 09, 2013 | 38.71 | 39.53 | 38.59 | 39.50 | 791,715 | +0.93(+2.42%) |
Dec 06, 2013 | 39.22 | 39.54 | 38.45 | 38.57 | 0 | +0.17(+0.43%) |
Dec 05, 2013 | 38.39 | 39.12 | 38.05 | 38.40 | 1,168,866 | -0.58(-1.48%) |
Dec 04, 2013 | 38.08 | 39.47 | 37.95 | 38.98 | 1,142,123 | +1.07(+2.81%) |
Dec 03, 2013 | 37.24 | 38.65 | 37.18 | 37.91 | 1,312,305 | -0.03(-0.07%) |
Dec 02, 2013 | 39.34 | 39.55 | 37.89 | 37.94 | 1,068,426 | -1.45(-3.68%) |
Nov 29, 2013 | 39.56 | 39.92 | 39.32 | 39.39 | 0 | +0.25(+0.65%) |
Nov 27, 2013 | 39.61 | 40.09 | 38.82 | 39.13 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 40.16 | 40.16 | 38.79 | 39.13 | 1,010,311 | -1.28(-3.18%) |
Nov 25, 2013 | 40.09 | 40.79 | 39.41 | 40.42 | 729,661 | +0.03(+0.06%) |
Nov 22, 2013 | 40.48 | 41.62 | 40.34 | 40.39 | 0 | +0.03(+0.06%) |
Nov 21, 2013 | 40.37 | 40.53 | 39.67 | 40.37 | 952,846 | -0.03(-0.06%) |
Nov 20, 2013 | 41.22 | 41.79 | 40.07 | 40.39 | 1,046,135 | -1.11(-2.67%) |
Nov 19, 2013 | 41.27 | 41.98 | 41.09 | 41.50 | 0 | +0.15(+0.36%) |
Nov 18, 2013 | 41.03 | 41.58 | 40.36 | 41.35 | 0 | +0.17(+0.42%) |
Nov 15, 2013 | 42.54 | 42.93 | 40.97 | 41.18 | 0 | -1.39(-3.26%) |
Nov 14, 2013 | 41.83 | 42.82 | 41.80 | 42.57 | 1,044,082 | +1.03(+2.48%) |
Nov 13, 2013 | 41.11 | 41.75 | 40.84 | 41.54 | 799,193 | +0.77(+1.89%) |
Nov 12, 2013 | 41.16 | 41.58 | 40.52 | 40.77 | 0 | -0.78(-1.88%) |
Nov 11, 2013 | 41.39 | 41.68 | 40.55 | 41.55 | 637,385 | -0.16(-0.39%) |
Nov 08, 2013 | 40.33 | 41.74 | 40.18 | 41.71 | 0 | +1.07(+2.62%) |
Nov 07, 2013 | 41.93 | 42.35 | 40.55 | 40.65 | 945,962 | -1.98(-4.65%) |
Nov 06, 2013 | 42.54 | 43.07 | 42.25 | 42.63 | 639,587 | +0.15(+0.35%) |
Nov 05, 2013 | 43.27 | 43.48 | 42.07 | 42.48 | 794,164 | -1.07(-2.47%) |
Nov 04, 2013 | 42.44 | 43.68 | 42.22 | 43.55 | 818,803 | +1.57(+3.75%) |