Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.52 | 48.16 | 47.15 | 47.24 | 289,353 | -0.78(-1.62%) |
Jan 30, 2014 | 46.68 | 48.07 | 45.92 | 48.02 | 837,675 | +1.87(+4.05%) |
Jan 29, 2014 | 47.00 | 47.45 | 44.78 | 46.15 | 1,324,389 | +3.11(+7.23%) |
Jan 28, 2014 | 43.37 | 43.54 | 42.83 | 43.04 | 403,717 | -0.33(-0.76%) |
Jan 27, 2014 | 43.73 | 43.75 | 42.78 | 43.37 | 386,950 | +0.04(+0.09%) |
Jan 24, 2014 | 44.41 | 44.42 | 43.24 | 43.33 | 452,507 | -1.28(-2.87%) |
Jan 23, 2014 | 44.78 | 45.24 | 44.44 | 44.61 | 268,384 | -0.24(-0.54%) |
Jan 22, 2014 | 45.15 | 45.48 | 44.47 | 44.85 | 506,723 | -0.22(-0.49%) |
Jan 21, 2014 | 45.00 | 45.50 | 44.75 | 45.07 | 425,384 | +0.07(+0.16%) |
Jan 17, 2014 | 44.44 | 45.00 | 45.00 | 45.00 | 246,000 | +0.36(+0.81%) |
Jan 16, 2014 | 44.78 | 45.24 | 44.48 | 44.64 | 270,184 | -0.45(-1.00%) |
Jan 15, 2014 | 43.89 | 46.12 | 43.89 | 45.09 | 1,214,922 | +1.20(+2.73%) |
Jan 14, 2014 | 42.80 | 43.94 | 42.80 | 43.89 | 460,081 | +1.57(+3.71%) |
Jan 13, 2014 | 42.40 | 42.91 | 42.08 | 42.32 | 188,772 | -0.10(-0.24%) |
Jan 10, 2014 | 42.75 | 42.75 | 42.09 | 42.42 | 300,635 | -0.19(-0.45%) |
Jan 09, 2014 | 42.69 | 42.75 | 41.87 | 42.61 | 298,949 | -0.01(-0.02%) |
Jan 08, 2014 | 42.40 | 42.76 | 42.16 | 42.62 | 217,918 | +0.13(+0.31%) |
Jan 07, 2014 | 42.55 | 42.79 | 42.13 | 42.49 | 215,143 | +0.10(+0.24%) |
Jan 06, 2014 | 42.58 | 42.83 | 42.13 | 42.39 | 264,728 | -0.07(-0.16%) |
Jan 03, 2014 | 42.06 | 42.73 | 41.89 | 42.46 | 196,745 | +0.52(+1.24%) |
Jan 02, 2014 | 43.21 | 43.21 | 41.19 | 41.94 | 585,489 | -1.37(-3.16%) |
Dec 31, 2013 | 43.50 | 43.31 | 43.31 | 43.31 | 279,200 | -0.07(-0.16%) |
Dec 30, 2013 | 42.37 | 43.47 | 42.37 | 43.38 | 228,660 | +1.03(+2.43%) |
Dec 27, 2013 | 42.12 | 42.39 | 41.91 | 42.35 | 139,928 | +0.24(+0.57%) |
Dec 26, 2013 | 42.26 | 42.58 | 41.87 | 42.11 | 218,597 | +0.00(+0.00%) |
Dec 24, 2013 | 42.06 | 42.50 | 41.83 | 42.11 | 72,345 | -0.03(-0.07%) |
Dec 23, 2013 | 41.69 | 42.35 | 41.46 | 42.14 | 260,067 | +0.54(+1.30%) |
Dec 20, 2013 | 40.90 | 41.81 | 40.73 | 41.60 | 524,227 | +0.50(+1.22%) |
Dec 19, 2013 | 42.36 | 42.36 | 40.89 | 41.10 | 410,765 | -1.39(-3.27%) |
Dec 18, 2013 | 42.80 | 42.80 | 41.56 | 42.49 | 343,683 | +0.34(+0.81%) |
Dec 17, 2013 | 41.70 | 42.50 | 41.70 | 42.15 | 443,146 | +0.46(+1.10%) |
Dec 16, 2013 | 40.98 | 41.85 | 40.75 | 41.69 | 311,037 | +0.97(+2.38%) |
Dec 13, 2013 | 40.26 | 40.97 | 40.16 | 40.72 | 217,407 | +0.52(+1.29%) |
Dec 12, 2013 | 40.85 | 40.91 | 40.11 | 40.20 | 327,298 | -0.79(-1.93%) |
Dec 11, 2013 | 41.70 | 41.92 | 40.84 | 40.99 | 230,950 | -0.61(-1.47%) |
Dec 10, 2013 | 41.31 | 42.04 | 40.79 | 41.60 | 383,988 | +0.25(+0.60%) |
Dec 09, 2013 | 40.63 | 41.94 | 40.47 | 41.35 | 647,652 | +0.79(+1.95%) |
Dec 06, 2013 | 40.60 | 40.91 | 40.31 | 40.56 | 0 | +0.24(+0.60%) |
Dec 05, 2013 | 39.95 | 40.50 | 39.70 | 40.32 | 0 | +0.39(+0.98%) |
Dec 04, 2013 | 39.34 | 40.15 | 39.34 | 39.93 | 0 | +0.48(+1.22%) |
Dec 03, 2013 | 39.03 | 39.64 | 39.03 | 39.45 | 0 | +0.26(+0.66%) |
Dec 02, 2013 | 39.02 | 39.90 | 38.71 | 39.19 | 0 | +0.14(+0.36%) |
Nov 29, 2013 | 39.02 | 39.53 | 38.98 | 39.05 | 0 | +0.09(+0.23%) |
Nov 27, 2013 | 38.69 | 39.19 | 38.36 | 38.96 | 0 | +0.22(+0.57%) |
Nov 26, 2013 | 38.49 | 39.13 | 38.29 | 38.74 | 0 | +0.20(+0.52%) |
Nov 25, 2013 | 38.35 | 38.55 | 38.11 | 38.54 | 0 | +0.16(+0.42%) |
Nov 22, 2013 | 38.61 | 38.66 | 38.26 | 38.38 | 0 | -0.25(-0.65%) |
Nov 21, 2013 | 38.50 | 38.83 | 37.93 | 38.63 | 197,100 | +0.43(+1.13%) |
Nov 20, 2013 | 38.03 | 38.42 | 37.89 | 38.20 | 225,669 | +0.35(+0.92%) |
Nov 19, 2013 | 39.04 | 39.27 | 37.57 | 37.85 | 0 | -1.26(-3.22%) |
Nov 18, 2013 | 39.48 | 39.66 | 39.04 | 39.11 | 0 | -0.26(-0.66%) |
Nov 15, 2013 | 39.57 | 39.57 | 39.15 | 39.37 | 0 | -0.13(-0.33%) |
Nov 14, 2013 | 39.47 | 39.64 | 39.10 | 39.50 | 230,315 | -0.30(-0.75%) |
Nov 13, 2013 | 39.66 | 40.09 | 39.66 | 39.80 | 0 | -0.21(-0.52%) |
Nov 12, 2013 | 39.40 | 40.09 | 39.40 | 40.01 | 0 | +0.42(+1.06%) |
Nov 11, 2013 | 39.82 | 39.87 | 39.38 | 39.59 | 0 | -0.32(-0.80%) |
Nov 08, 2013 | 39.40 | 39.98 | 39.37 | 39.91 | 0 | +0.59(+1.50%) |
Nov 07, 2013 | 39.62 | 39.62 | 39.24 | 39.32 | 0 | -0.34(-0.86%) |
Nov 06, 2013 | 39.82 | 40.04 | 39.32 | 39.66 | 0 | -0.17(-0.43%) |
Nov 05, 2013 | 39.91 | 40.19 | 39.64 | 39.83 | 0 | -0.32(-0.80%) |
Nov 04, 2013 | 40.06 | 40.33 | 40.00 | 40.15 | 0 | +0.16(+0.40%) |