Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.43 | 41.29 | 40.43 | 40.93 | 876,603 | -0.20(-0.48%) |
Jan 30, 2014 | 41.13 | 41.46 | 40.87 | 41.13 | 497,967 | +0.40(+0.99%) |
Jan 29, 2014 | 40.65 | 41.26 | 40.59 | 40.73 | 562,308 | -0.28(-0.69%) |
Jan 28, 2014 | 40.41 | 41.09 | 40.20 | 41.01 | 716,062 | +0.69(+1.71%) |
Jan 27, 2014 | 40.80 | 40.97 | 40.20 | 40.32 | 907,001 | -0.34(-0.85%) |
Jan 24, 2014 | 41.09 | 41.49 | 40.59 | 40.67 | 947,764 | -0.71(-1.71%) |
Jan 23, 2014 | 41.76 | 41.83 | 41.20 | 41.38 | 622,194 | -0.48(-1.14%) |
Jan 22, 2014 | 41.92 | 42.23 | 41.69 | 41.85 | 524,202 | -0.02(-0.05%) |
Jan 21, 2014 | 42.08 | 42.18 | 41.68 | 41.87 | 431,913 | +0.12(+0.29%) |
Jan 17, 2014 | 41.61 | 41.75 | 41.75 | 41.75 | 326,370 | +0.07(+0.16%) |
Jan 16, 2014 | 41.55 | 41.77 | 41.46 | 41.69 | 564,983 | +0.09(+0.22%) |
Jan 15, 2014 | 41.89 | 41.96 | 41.57 | 41.59 | 333,838 | -0.30(-0.71%) |
Jan 14, 2014 | 41.74 | 41.95 | 41.47 | 41.89 | 457,926 | +0.44(+1.07%) |
Jan 13, 2014 | 42.29 | 42.38 | 41.08 | 41.45 | 626,497 | -0.83(-1.96%) |
Jan 10, 2014 | 41.89 | 42.38 | 41.77 | 42.28 | 567,575 | +0.45(+1.08%) |
Jan 09, 2014 | 42.20 | 42.55 | 41.75 | 41.83 | 676,308 | -0.17(-0.41%) |
Jan 08, 2014 | 41.85 | 42.06 | 41.55 | 42.00 | 532,187 | +0.23(+0.56%) |
Jan 07, 2014 | 42.08 | 42.39 | 41.68 | 41.77 | 809,799 | -0.17(-0.40%) |
Jan 06, 2014 | 42.23 | 42.50 | 41.69 | 41.93 | 589,114 | -0.23(-0.55%) |
Jan 03, 2014 | 42.14 | 42.63 | 42.08 | 42.16 | 447,198 | -0.09(-0.20%) |
Jan 02, 2014 | 42.87 | 43.88 | 41.43 | 42.25 | 6,148,026 | -0.98(-2.27%) |
Dec 31, 2013 | 42.91 | 43.23 | 43.23 | 43.23 | 381,595 | +0.37(+0.87%) |
Dec 30, 2013 | 42.15 | 42.97 | 42.06 | 42.86 | 3,355,754 | +0.61(+1.44%) |
Dec 27, 2013 | 41.91 | 42.66 | 41.57 | 42.25 | 186,319 | +0.55(+1.32%) |
Dec 26, 2013 | 41.75 | 42.01 | 41.46 | 41.70 | 127,046 | +0.18(+0.43%) |
Dec 24, 2013 | 41.47 | 41.80 | 41.17 | 41.52 | 109,757 | +0.02(+0.05%) |
Dec 23, 2013 | 41.28 | 41.69 | 41.00 | 41.50 | 347,955 | +0.28(+0.68%) |
Dec 20, 2013 | 40.75 | 41.25 | 40.01 | 41.22 | 769,433 | +0.79(+1.95%) |
Dec 19, 2013 | 39.64 | 40.47 | 39.52 | 40.43 | 483,479 | +0.80(+2.02%) |
Dec 18, 2013 | 38.82 | 39.76 | 38.51 | 39.63 | 604,864 | +0.82(+2.10%) |
Dec 17, 2013 | 38.69 | 39.08 | 38.07 | 38.82 | 385,465 | +0.09(+0.24%) |
Dec 16, 2013 | 38.80 | 39.35 | 38.53 | 38.72 | 548,788 | +0.01(+0.02%) |
Dec 13, 2013 | 38.83 | 38.93 | 38.51 | 38.72 | 329,884 | -0.11(-0.27%) |
Dec 12, 2013 | 39.15 | 39.49 | 38.77 | 38.82 | 409,626 | -0.40(-1.03%) |
Dec 11, 2013 | 40.39 | 40.39 | 39.06 | 39.23 | 673,440 | -1.22(-3.01%) |
Dec 10, 2013 | 40.00 | 40.65 | 39.89 | 40.45 | 410,876 | +0.27(+0.68%) |
Dec 09, 2013 | 40.32 | 40.40 | 39.97 | 40.18 | 355,579 | +0.01(+0.02%) |
Dec 06, 2013 | 39.57 | 40.23 | 39.26 | 40.17 | 413,173 | +0.85(+2.16%) |
Dec 05, 2013 | 39.30 | 39.50 | 39.11 | 39.32 | 568,523 | -0.12(-0.30%) |
Dec 04, 2013 | 39.91 | 40.36 | 39.16 | 39.44 | 480,415 | -0.76(-1.90%) |
Dec 03, 2013 | 40.37 | 40.45 | 39.96 | 40.20 | 352,822 | -0.36(-0.88%) |
Dec 02, 2013 | 40.53 | 41.43 | 39.65 | 40.56 | 478,029 | -0.12(-0.29%) |
Nov 29, 2013 | 40.79 | 41.08 | 40.64 | 40.68 | 276,574 | +0.04(+0.10%) |
Nov 27, 2013 | 40.96 | 41.22 | 40.55 | 40.64 | 308,669 | -0.36(-0.87%) |
Nov 26, 2013 | 40.63 | 41.00 | 40.26 | 41.00 | 409,979 | +0.46(+1.13%) |
Nov 25, 2013 | 40.22 | 40.73 | 40.02 | 40.54 | 485,448 | +0.28(+0.69%) |
Nov 22, 2013 | 39.86 | 40.53 | 39.75 | 40.26 | 595,652 | +0.52(+1.32%) |
Nov 21, 2013 | 40.00 | 40.11 | 39.63 | 39.74 | 422,288 | -0.04(-0.10%) |
Nov 20, 2013 | 40.04 | 40.48 | 39.66 | 39.78 | 325,718 | -0.05(-0.12%) |
Nov 19, 2013 | 40.08 | 40.25 | 39.69 | 39.82 | 326,857 | -0.36(-0.89%) |
Nov 18, 2013 | 40.54 | 40.80 | 40.11 | 40.18 | 265,487 | -0.20(-0.49%) |
Nov 15, 2013 | 40.56 | 40.67 | 40.08 | 40.38 | 310,354 | -0.15(-0.36%) |
Nov 14, 2013 | 40.12 | 40.73 | 39.94 | 40.52 | 332,486 | +0.38(+0.95%) |
Nov 12, 2013 | 39.59 | 41.06 | 38.82 | 40.14 | 895,735 | +1.44(+3.72%) |
Nov 11, 2013 | 38.63 | 38.86 | 38.48 | 38.70 | 391,511 | -0.06(-0.15%) |
Nov 08, 2013 | 38.83 | 39.10 | 38.73 | 38.76 | 422,106 | -0.22(-0.56%) |
Nov 07, 2013 | 40.07 | 40.07 | 38.82 | 38.98 | 772,395 | -0.87(-2.17%) |
Nov 06, 2013 | 40.03 | 40.19 | 39.67 | 39.84 | 350,412 | +0.04(+0.10%) |
Nov 05, 2013 | 39.63 | 40.17 | 39.30 | 39.80 | 368,116 | -0.06(-0.15%) |
Nov 04, 2013 | 39.54 | 39.92 | 39.24 | 39.86 | 357,044 | +0.38(+0.95%) |