Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.87 | 42.25 | 41.05 | 41.10 | 1,433,147 | -1.66(-3.88%) |
Jan 30, 2014 | 43.65 | 43.65 | 42.29 | 42.76 | 1,296,148 | +0.15(+0.35%) |
Jan 29, 2014 | 43.71 | 44.48 | 42.47 | 42.61 | 2,567,801 | -0.79(-1.82%) |
Jan 28, 2014 | 41.97 | 43.84 | 41.58 | 43.40 | 1,441,840 | +1.93(+4.65%) |
Jan 27, 2014 | 42.01 | 42.58 | 40.74 | 41.47 | 948,223 | -0.83(-1.96%) |
Jan 24, 2014 | 43.23 | 43.26 | 42.02 | 42.30 | 809,279 | -1.00(-2.31%) |
Jan 23, 2014 | 43.71 | 43.97 | 42.86 | 43.30 | 736,431 | -0.56(-1.28%) |
Jan 22, 2014 | 43.33 | 44.18 | 42.75 | 43.86 | 901,767 | +0.32(+0.73%) |
Jan 21, 2014 | 44.17 | 44.40 | 43.14 | 43.54 | 1,414,709 | -0.21(-0.48%) |
Jan 17, 2014 | 43.92 | 43.75 | 43.75 | 43.75 | 630,200 | -0.51(-1.15%) |
Jan 16, 2014 | 45.12 | 46.49 | 43.55 | 44.26 | 1,750,789 | -0.12(-0.27%) |
Jan 15, 2014 | 43.37 | 44.56 | 43.06 | 44.38 | 1,116,022 | +1.01(+2.33%) |
Jan 14, 2014 | 41.47 | 43.61 | 41.42 | 43.37 | 1,029,929 | +2.26(+5.50%) |
Jan 13, 2014 | 42.29 | 42.97 | 40.76 | 41.11 | 1,036,864 | -1.40(-3.29%) |
Jan 10, 2014 | 42.59 | 42.74 | 42.10 | 42.51 | 677,274 | +0.18(+0.43%) |
Jan 09, 2014 | 42.77 | 43.04 | 41.82 | 42.33 | 1,161,926 | -0.25(-0.59%) |
Jan 08, 2014 | 42.88 | 43.15 | 42.16 | 42.58 | 921,191 | +0.03(+0.07%) |
Jan 07, 2014 | 42.00 | 43.00 | 41.81 | 42.55 | 910,788 | +0.60(+1.43%) |
Jan 06, 2014 | 42.22 | 42.76 | 41.38 | 41.95 | 1,251,051 | -0.23(-0.55%) |
Jan 03, 2014 | 42.82 | 43.21 | 41.36 | 42.18 | 845,606 | -0.62(-1.45%) |
Jan 02, 2014 | 44.31 | 44.33 | 41.77 | 42.80 | 1,543,480 | -1.97(-4.40%) |
Dec 31, 2013 | 43.94 | 44.77 | 44.77 | 44.77 | 692,500 | +0.70(+1.59%) |
Dec 30, 2013 | 45.27 | 45.73 | 44.01 | 44.07 | 1,010,373 | -1.30(-2.87%) |
Dec 27, 2013 | 44.09 | 45.49 | 42.94 | 45.37 | 1,204,179 | +1.77(+4.06%) |
Dec 26, 2013 | 43.82 | 44.28 | 43.15 | 43.60 | 675,722 | -0.30(-0.68%) |
Dec 24, 2013 | 43.83 | 44.00 | 42.81 | 43.90 | 310,322 | +0.29(+0.66%) |
Dec 23, 2013 | 43.19 | 43.87 | 42.98 | 43.61 | 776,129 | +0.83(+1.94%) |
Dec 20, 2013 | 42.47 | 42.96 | 41.58 | 42.78 | 2,430,431 | +0.39(+0.92%) |
Dec 19, 2013 | 41.88 | 42.94 | 41.83 | 42.39 | 1,093,612 | -0.07(-0.16%) |
Dec 18, 2013 | 43.34 | 43.57 | 42.19 | 42.46 | 1,515,966 | -0.74(-1.71%) |
Dec 17, 2013 | 42.50 | 43.55 | 42.12 | 43.20 | 1,491,246 | +0.53(+1.24%) |
Dec 16, 2013 | 42.00 | 42.92 | 41.83 | 42.67 | 1,342,248 | +0.85(+2.03%) |
Dec 13, 2013 | 41.45 | 42.09 | 40.29 | 41.82 | 1,039,907 | +0.26(+0.63%) |
Dec 12, 2013 | 40.11 | 41.95 | 39.95 | 41.56 | 1,303,501 | +1.61(+4.03%) |
Dec 11, 2013 | 39.88 | 40.10 | 39.30 | 39.95 | 1,102,479 | +0.04(+0.10%) |
Dec 10, 2013 | 38.65 | 40.63 | 38.65 | 39.91 | 1,428,024 | +1.31(+3.39%) |
Dec 09, 2013 | 39.08 | 39.41 | 38.11 | 38.60 | 1,750,821 | -0.57(-1.46%) |
Dec 06, 2013 | 41.24 | 41.43 | 38.82 | 39.17 | 0 | -1.53(-3.76%) |
Dec 05, 2013 | 41.03 | 41.44 | 40.17 | 40.70 | 0 | -0.42(-1.02%) |
Dec 04, 2013 | 40.77 | 41.83 | 40.57 | 41.12 | 0 | +0.42(+1.03%) |
Dec 03, 2013 | 39.73 | 41.95 | 39.73 | 40.70 | 1,390,703 | +0.20(+0.49%) |
Dec 02, 2013 | 40.28 | 40.82 | 39.52 | 40.50 | 913,379 | +0.06(+0.15%) |
Nov 29, 2013 | 40.37 | 41.15 | 39.68 | 40.44 | 0 | +0.09(+0.22%) |
Nov 27, 2013 | 41.56 | 41.85 | 39.41 | 40.35 | 0 | -1.38(-3.31%) |
Nov 26, 2013 | 40.73 | 42.21 | 40.63 | 41.73 | 0 | +0.85(+2.08%) |
Nov 25, 2013 | 42.52 | 42.52 | 40.21 | 40.88 | 1,066,360 | -1.77(-4.15%) |
Nov 22, 2013 | 42.50 | 42.86 | 41.43 | 42.65 | 0 | +0.66(+1.57%) |
Nov 21, 2013 | 40.81 | 42.31 | 40.74 | 41.99 | 1,027,803 | +1.42(+3.50%) |
Nov 20, 2013 | 40.65 | 41.73 | 40.39 | 40.57 | 0 | +0.34(+0.85%) |
Nov 19, 2013 | 38.99 | 41.30 | 38.12 | 40.23 | 2,663,445 | +1.20(+3.07%) |
Nov 18, 2013 | 43.20 | 43.21 | 38.93 | 39.03 | 2,865,282 | -4.19(-9.69%) |
Nov 15, 2013 | 43.25 | 43.36 | 42.35 | 43.22 | 0 | +0.19(+0.44%) |
Nov 14, 2013 | 43.10 | 43.62 | 42.33 | 43.03 | 1,272,688 | -0.21(-0.49%) |
Nov 13, 2013 | 41.74 | 43.42 | 41.72 | 43.24 | 1,254,527 | +0.95(+2.25%) |
Nov 12, 2013 | 43.17 | 43.50 | 42.06 | 42.29 | 0 | -0.90(-2.08%) |
Nov 11, 2013 | 43.50 | 44.00 | 42.75 | 43.19 | 0 | -0.26(-0.60%) |
Nov 08, 2013 | 43.56 | 44.12 | 42.96 | 43.45 | 0 | +0.30(+0.69%) |
Nov 07, 2013 | 44.40 | 44.70 | 41.13 | 43.15 | 5,867,751 | -1.65(-3.67%) |
Nov 06, 2013 | 45.92 | 47.22 | 44.57 | 44.80 | 2,159,397 | -0.50(-1.10%) |
Nov 05, 2013 | 43.19 | 46.48 | 43.15 | 45.30 | 1,834,108 | +0.61(+1.36%) |
Nov 04, 2013 | 42.55 | 45.15 | 42.50 | 44.69 | 1,305,713 | +2.25(+5.30%) |