Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.31 | 39.91 | 39.31 | 39.50 | 320,133 | -0.51(-1.27%) |
Jan 30, 2014 | 39.80 | 40.36 | 39.50 | 40.00 | 306,437 | +0.40(+1.02%) |
Jan 29, 2014 | 40.01 | 40.30 | 39.50 | 39.60 | 271,230 | -0.78(-1.94%) |
Jan 28, 2014 | 40.42 | 40.42 | 39.97 | 40.38 | 396,438 | +0.06(+0.16%) |
Jan 27, 2014 | 40.63 | 40.84 | 40.31 | 40.32 | 377,243 | -0.21(-0.52%) |
Jan 24, 2014 | 41.25 | 41.32 | 40.52 | 40.53 | 336,686 | -1.03(-2.47%) |
Jan 23, 2014 | 41.64 | 41.82 | 41.34 | 41.55 | 455,866 | -0.27(-0.64%) |
Jan 22, 2014 | 41.60 | 41.88 | 41.35 | 41.82 | 323,077 | +0.19(+0.45%) |
Jan 21, 2014 | 41.47 | 41.68 | 41.25 | 41.64 | 363,210 | +0.50(+1.22%) |
Jan 17, 2014 | 41.09 | 41.14 | 41.14 | 41.14 | 302,713 | -0.05(-0.12%) |
Jan 16, 2014 | 41.05 | 41.31 | 40.80 | 41.18 | 323,102 | -0.03(-0.08%) |
Jan 15, 2014 | 40.67 | 41.55 | 40.67 | 41.22 | 497,691 | +0.55(+1.35%) |
Jan 14, 2014 | 39.93 | 40.69 | 39.80 | 40.67 | 272,373 | +0.89(+2.23%) |
Jan 13, 2014 | 39.34 | 39.79 | 39.13 | 39.78 | 439,402 | +0.08(+0.20%) |
Jan 10, 2014 | 39.61 | 39.78 | 39.27 | 39.70 | 666,643 | +0.06(+0.16%) |
Jan 09, 2014 | 38.85 | 40.14 | 38.85 | 39.63 | 829,023 | +1.08(+2.81%) |
Jan 08, 2014 | 38.60 | 38.80 | 38.33 | 38.55 | 236,552 | -0.16(-0.42%) |
Jan 07, 2014 | 38.47 | 38.88 | 38.27 | 38.71 | 248,140 | +0.40(+1.05%) |
Jan 06, 2014 | 39.04 | 39.04 | 38.09 | 38.31 | 300,789 | -0.71(-1.82%) |
Jan 03, 2014 | 38.95 | 39.17 | 38.70 | 39.02 | 248,935 | +0.22(+0.56%) |
Jan 02, 2014 | 39.18 | 39.25 | 38.53 | 38.80 | 457,397 | -0.37(-0.95%) |
Dec 31, 2013 | 38.96 | 39.17 | 39.17 | 39.17 | 345,321 | +0.17(+0.43%) |
Dec 30, 2013 | 39.25 | 39.31 | 38.99 | 39.00 | 276,188 | -0.14(-0.35%) |
Dec 27, 2013 | 39.42 | 39.42 | 39.01 | 39.14 | 271,873 | -0.04(-0.10%) |
Dec 26, 2013 | 39.55 | 39.65 | 38.96 | 39.18 | 264,022 | -0.08(-0.21%) |
Dec 24, 2013 | 39.15 | 39.45 | 38.85 | 39.26 | 135,065 | +0.30(+0.77%) |
Dec 23, 2013 | 38.97 | 39.12 | 38.45 | 38.96 | 394,037 | +0.06(+0.17%) |
Dec 20, 2013 | 38.53 | 39.20 | 38.32 | 38.90 | 2,846,133 | +0.30(+0.77%) |
Dec 19, 2013 | 39.56 | 39.76 | 38.50 | 38.60 | 585,485 | -1.12(-2.83%) |
Dec 18, 2013 | 38.79 | 39.77 | 38.67 | 39.72 | 606,894 | +0.96(+2.48%) |
Dec 17, 2013 | 38.45 | 38.80 | 37.94 | 38.76 | 573,551 | +0.20(+0.52%) |
Dec 16, 2013 | 38.70 | 39.02 | 37.74 | 38.56 | 930,059 | -0.54(-1.38%) |
Dec 13, 2013 | 38.86 | 39.35 | 38.82 | 39.10 | 249,417 | +0.26(+0.67%) |
Dec 12, 2013 | 38.71 | 39.16 | 38.51 | 38.84 | 330,762 | +0.19(+0.48%) |
Dec 11, 2013 | 39.10 | 39.13 | 38.47 | 38.66 | 335,385 | -0.44(-1.14%) |
Dec 10, 2013 | 39.17 | 39.40 | 39.00 | 39.10 | 352,920 | -0.10(-0.27%) |
Dec 09, 2013 | 39.50 | 39.60 | 39.00 | 39.21 | 347,565 | -0.29(-0.74%) |
Dec 06, 2013 | 39.56 | 39.83 | 39.39 | 39.50 | 263,513 | +0.30(+0.76%) |
Dec 05, 2013 | 39.55 | 39.56 | 39.00 | 39.20 | 254,323 | -0.34(-0.86%) |
Dec 04, 2013 | 39.57 | 39.86 | 39.41 | 39.54 | 436,851 | -0.12(-0.31%) |
Dec 03, 2013 | 39.34 | 39.84 | 39.23 | 39.66 | 457,250 | +0.31(+0.78%) |
Dec 02, 2013 | 39.62 | 39.90 | 39.33 | 39.35 | 293,393 | -0.32(-0.81%) |
Nov 29, 2013 | 40.35 | 40.35 | 39.63 | 39.67 | 162,369 | -0.44(-1.11%) |
Nov 27, 2013 | 40.29 | 40.29 | 39.80 | 40.12 | 181,852 | -0.07(-0.18%) |
Nov 26, 2013 | 40.07 | 40.30 | 39.98 | 40.19 | 223,907 | +0.07(+0.18%) |
Nov 25, 2013 | 40.28 | 40.38 | 40.02 | 40.12 | 194,950 | -0.15(-0.38%) |
Nov 22, 2013 | 40.37 | 40.37 | 40.00 | 40.27 | 205,468 | -0.10(-0.24%) |
Nov 21, 2013 | 40.13 | 40.42 | 40.13 | 40.37 | 301,270 | +0.24(+0.60%) |
Nov 20, 2013 | 40.18 | 40.45 | 39.86 | 40.13 | 284,855 | +0.11(+0.28%) |
Nov 19, 2013 | 40.27 | 40.63 | 39.85 | 40.01 | 288,779 | -0.26(-0.64%) |
Nov 18, 2013 | 40.77 | 40.77 | 40.14 | 40.27 | 326,830 | -0.34(-0.84%) |
Nov 15, 2013 | 41.05 | 41.11 | 40.35 | 40.61 | 320,711 | -0.49(-1.20%) |
Nov 14, 2013 | 41.26 | 41.36 | 40.87 | 41.10 | 285,026 | -0.15(-0.37%) |
Nov 13, 2013 | 41.08 | 41.42 | 40.99 | 41.26 | 296,392 | -0.10(-0.25%) |
Nov 12, 2013 | 41.04 | 41.40 | 40.99 | 41.36 | 141,456 | +0.26(+0.63%) |
Nov 11, 2013 | 41.79 | 41.85 | 41.04 | 41.10 | 314,674 | -0.88(-2.10%) |
Nov 08, 2013 | 40.99 | 42.00 | 40.99 | 41.98 | 149,149 | +0.91(+2.22%) |
Nov 07, 2013 | 41.85 | 41.85 | 41.05 | 41.07 | 239,050 | -0.74(-1.78%) |
Nov 06, 2013 | 41.60 | 41.97 | 41.34 | 41.81 | 162,730 | +0.40(+0.97%) |
Nov 05, 2013 | 41.57 | 41.64 | 41.06 | 41.41 | 188,622 | -0.26(-0.62%) |
Nov 04, 2013 | 41.13 | 41.77 | 40.68 | 41.67 | 355,293 | +0.46(+1.11%) |