Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.44 | 40.50 | 39.44 | 39.76 | 288,098 | -0.43(-1.06%) |
Jan 30, 2014 | 40.10 | 40.41 | 39.69 | 40.19 | 473,134 | +0.36(+0.91%) |
Jan 29, 2014 | 40.36 | 40.78 | 39.82 | 39.83 | 482,486 | -0.81(-1.99%) |
Jan 28, 2014 | 40.76 | 40.88 | 40.38 | 40.64 | 571,759 | +0.04(+0.09%) |
Jan 27, 2014 | 40.87 | 41.39 | 40.60 | 40.60 | 723,033 | -0.29(-0.70%) |
Jan 24, 2014 | 40.78 | 41.21 | 40.50 | 40.89 | 846,120 | -0.32(-0.79%) |
Jan 23, 2014 | 41.39 | 41.39 | 40.90 | 41.21 | 724,719 | -0.39(-0.94%) |
Jan 22, 2014 | 40.38 | 41.80 | 39.99 | 41.60 | 842,940 | +0.20(+0.49%) |
Jan 21, 2014 | 43.01 | 43.02 | 41.40 | 41.40 | 505,787 | -1.50(-3.50%) |
Jan 17, 2014 | 43.18 | 42.90 | 42.90 | 42.90 | 539,021 | -0.32(-0.73%) |
Jan 16, 2014 | 43.13 | 43.30 | 42.86 | 43.22 | 255,841 | +0.04(+0.09%) |
Jan 15, 2014 | 42.95 | 43.33 | 42.85 | 43.18 | 243,591 | +0.23(+0.54%) |
Jan 14, 2014 | 42.58 | 43.00 | 42.23 | 42.95 | 868,012 | +0.46(+1.09%) |
Jan 13, 2014 | 42.64 | 42.79 | 42.21 | 42.48 | 385,445 | -0.36(-0.84%) |
Jan 10, 2014 | 42.42 | 42.94 | 42.19 | 42.84 | 475,066 | +0.55(+1.29%) |
Jan 09, 2014 | 42.34 | 42.80 | 41.62 | 42.30 | 424,868 | +0.66(+1.58%) |
Jan 08, 2014 | 41.49 | 41.97 | 41.04 | 41.64 | 287,270 | +0.07(+0.18%) |
Jan 07, 2014 | 41.19 | 41.76 | 40.83 | 41.56 | 684,110 | +0.67(+1.63%) |
Jan 06, 2014 | 41.98 | 42.04 | 40.83 | 40.90 | 286,794 | -0.77(-1.85%) |
Jan 03, 2014 | 41.69 | 42.11 | 41.29 | 41.67 | 310,121 | -0.02(-0.04%) |
Jan 02, 2014 | 42.07 | 42.22 | 41.39 | 41.68 | 297,824 | -0.64(-1.51%) |
Dec 31, 2013 | 42.69 | 42.33 | 42.33 | 42.33 | 346,667 | -0.28(-0.65%) |
Dec 30, 2013 | 42.63 | 42.81 | 42.33 | 42.60 | 171,459 | +0.07(+0.17%) |
Dec 27, 2013 | 42.84 | 42.87 | 42.26 | 42.53 | 252,108 | -0.14(-0.33%) |
Dec 26, 2013 | 42.31 | 42.90 | 42.16 | 42.67 | 389,170 | +0.49(+1.17%) |
Dec 24, 2013 | 41.75 | 42.34 | 41.60 | 42.18 | 171,246 | +0.35(+0.84%) |
Dec 23, 2013 | 41.60 | 41.87 | 41.45 | 41.82 | 239,206 | +0.39(+0.94%) |
Dec 20, 2013 | 40.78 | 41.57 | 40.40 | 41.43 | 644,601 | +0.63(+1.55%) |
Dec 19, 2013 | 40.83 | 40.91 | 40.38 | 40.80 | 254,683 | -0.17(-0.41%) |
Dec 18, 2013 | 40.30 | 40.99 | 39.88 | 40.97 | 273,654 | +0.83(+2.06%) |
Dec 17, 2013 | 40.35 | 40.37 | 39.91 | 40.14 | 338,127 | -0.30(-0.73%) |
Dec 16, 2013 | 39.49 | 40.57 | 39.49 | 40.44 | 396,810 | +1.09(+2.78%) |
Dec 13, 2013 | 39.35 | 39.60 | 38.92 | 39.35 | 246,634 | +0.07(+0.19%) |
Dec 12, 2013 | 39.25 | 39.44 | 38.91 | 39.27 | 223,562 | +0.09(+0.24%) |
Dec 11, 2013 | 39.93 | 39.93 | 39.04 | 39.18 | 280,834 | -0.61(-1.54%) |
Dec 10, 2013 | 39.94 | 40.58 | 39.62 | 39.79 | 373,049 | -0.33(-0.83%) |
Dec 09, 2013 | 40.82 | 40.83 | 39.96 | 40.13 | 318,109 | -0.44(-1.08%) |
Dec 06, 2013 | 40.35 | 40.75 | 40.00 | 40.56 | 0 | +0.74(+1.86%) |
Dec 05, 2013 | 39.68 | 39.94 | 39.36 | 39.82 | 0 | +0.03(+0.07%) |
Dec 04, 2013 | 39.47 | 40.01 | 39.32 | 39.79 | 0 | +0.05(+0.12%) |
Dec 03, 2013 | 39.41 | 39.80 | 39.41 | 39.75 | 0 | +0.30(+0.75%) |
Dec 02, 2013 | 39.91 | 40.24 | 39.43 | 39.45 | 427,905 | -0.36(-0.91%) |
Nov 29, 2013 | 40.34 | 40.39 | 39.78 | 39.81 | 0 | -0.28(-0.69%) |
Nov 27, 2013 | 39.80 | 40.11 | 39.45 | 40.09 | 0 | +0.38(+0.96%) |
Nov 26, 2013 | 39.28 | 39.83 | 39.06 | 39.71 | 0 | +0.40(+1.02%) |
Nov 25, 2013 | 39.21 | 39.34 | 38.95 | 39.31 | 298,537 | +0.10(+0.26%) |
Nov 22, 2013 | 39.17 | 39.33 | 38.87 | 39.21 | 0 | +0.10(+0.26%) |
Nov 21, 2013 | 38.40 | 39.23 | 37.81 | 39.10 | 409,355 | +0.91(+2.38%) |
Nov 20, 2013 | 38.46 | 38.60 | 38.07 | 38.20 | 389,496 | -0.07(-0.19%) |
Nov 19, 2013 | 38.28 | 38.51 | 38.05 | 38.27 | 538,624 | -0.08(-0.22%) |
Nov 18, 2013 | 37.16 | 38.41 | 37.05 | 38.35 | 0 | +1.28(+3.45%) |
Nov 15, 2013 | 36.55 | 37.33 | 36.44 | 37.07 | 0 | +0.48(+1.32%) |
Nov 14, 2013 | 36.47 | 36.68 | 36.26 | 36.59 | 338,753 | +0.06(+0.15%) |
Nov 13, 2013 | 37.56 | 37.69 | 36.01 | 36.53 | 0 | +0.19(+0.51%) |
Nov 12, 2013 | 36.19 | 36.57 | 35.93 | 36.35 | 663,225 | +0.07(+0.20%) |
Nov 11, 2013 | 36.22 | 36.45 | 36.01 | 36.28 | 0 | -0.14(-0.38%) |
Nov 08, 2013 | 36.47 | 36.95 | 36.16 | 36.41 | 0 | -0.07(-0.20%) |
Nov 07, 2013 | 37.32 | 37.33 | 36.47 | 36.49 | 326,782 | -0.60(-1.62%) |
Nov 06, 2013 | 37.04 | 37.15 | 36.40 | 37.09 | 250,674 | +0.34(+0.93%) |
Nov 05, 2013 | 37.09 | 37.15 | 36.65 | 36.75 | 254,070 | -0.64(-1.71%) |
Nov 04, 2013 | 37.16 | 37.57 | 36.92 | 37.39 | 272,198 | +0.44(+1.20%) |