Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.05 | 39.70 | 38.99 | 39.36 | 215,514 | -0.39(-0.97%) |
Jan 30, 2014 | 39.36 | 39.78 | 38.89 | 39.75 | 233,766 | +0.83(+2.14%) |
Jan 29, 2014 | 39.20 | 39.46 | 38.90 | 38.91 | 246,326 | -0.51(-1.30%) |
Jan 28, 2014 | 39.83 | 39.83 | 38.90 | 39.43 | 386,081 | -0.55(-1.38%) |
Jan 27, 2014 | 39.47 | 40.56 | 39.33 | 39.98 | 316,835 | +0.58(+1.47%) |
Jan 24, 2014 | 40.30 | 40.34 | 39.34 | 39.40 | 156,987 | -1.24(-3.05%) |
Jan 23, 2014 | 40.44 | 40.69 | 40.22 | 40.64 | 218,914 | +0.02(+0.05%) |
Jan 22, 2014 | 40.57 | 40.79 | 40.52 | 40.62 | 120,087 | +0.01(+0.02%) |
Jan 21, 2014 | 40.78 | 40.88 | 40.27 | 40.61 | 157,975 | +0.06(+0.16%) |
Jan 17, 2014 | 40.55 | 40.55 | 40.55 | 40.55 | 179,297 | -0.16(-0.38%) |
Jan 16, 2014 | 40.99 | 41.15 | 40.55 | 40.70 | 157,919 | -0.42(-1.03%) |
Jan 15, 2014 | 40.77 | 41.32 | 40.77 | 41.12 | 214,188 | +0.35(+0.85%) |
Jan 14, 2014 | 40.97 | 40.97 | 40.46 | 40.77 | 284,584 | +0.03(+0.07%) |
Jan 13, 2014 | 41.50 | 41.56 | 40.49 | 40.75 | 172,994 | -0.75(-1.81%) |
Jan 10, 2014 | 41.41 | 41.66 | 41.13 | 41.50 | 151,033 | +0.13(+0.31%) |
Jan 09, 2014 | 42.00 | 42.13 | 41.10 | 41.37 | 130,775 | -0.60(-1.42%) |
Jan 08, 2014 | 41.40 | 42.13 | 41.14 | 41.97 | 244,565 | +0.57(+1.37%) |
Jan 07, 2014 | 41.45 | 41.66 | 41.17 | 41.40 | 196,628 | +0.13(+0.31%) |
Jan 06, 2014 | 42.03 | 42.03 | 41.26 | 41.27 | 214,735 | -0.60(-1.42%) |
Jan 03, 2014 | 41.77 | 42.10 | 41.14 | 41.87 | 179,026 | +0.11(+0.26%) |
Jan 02, 2014 | 42.33 | 42.34 | 41.64 | 41.76 | 203,488 | -0.83(-1.96%) |
Dec 31, 2013 | 42.84 | 42.59 | 42.59 | 42.59 | 164,247 | -0.03(-0.06%) |
Dec 30, 2013 | 42.29 | 42.67 | 42.21 | 42.62 | 117,922 | +0.19(+0.45%) |
Dec 27, 2013 | 42.21 | 42.57 | 41.87 | 42.43 | 100,702 | +0.41(+0.98%) |
Dec 26, 2013 | 41.85 | 42.16 | 41.77 | 42.01 | 258,465 | +0.29(+0.70%) |
Dec 24, 2013 | 41.49 | 41.92 | 41.29 | 41.72 | 65,153 | +0.30(+0.73%) |
Dec 23, 2013 | 41.09 | 41.45 | 40.76 | 41.42 | 230,702 | +0.37(+0.89%) |
Dec 20, 2013 | 40.14 | 41.11 | 39.78 | 41.05 | 400,741 | +0.96(+2.40%) |
Dec 19, 2013 | 40.74 | 40.74 | 40.01 | 40.09 | 159,189 | -0.83(-2.02%) |
Dec 18, 2013 | 40.28 | 40.93 | 39.93 | 40.91 | 176,496 | +0.72(+1.80%) |
Dec 17, 2013 | 40.41 | 40.48 | 39.97 | 40.19 | 163,186 | -0.25(-0.61%) |
Dec 16, 2013 | 39.53 | 40.61 | 39.17 | 40.44 | 186,540 | +1.08(+2.75%) |
Dec 13, 2013 | 39.52 | 39.92 | 39.33 | 39.35 | 216,683 | -0.08(-0.21%) |
Dec 12, 2013 | 39.73 | 39.84 | 39.25 | 39.44 | 207,710 | -0.33(-0.83%) |
Dec 11, 2013 | 39.87 | 40.39 | 39.68 | 39.77 | 199,971 | +0.00(+0.00%) |
Dec 10, 2013 | 39.59 | 39.88 | 39.34 | 39.77 | 266,727 | +0.04(+0.09%) |
Dec 09, 2013 | 40.23 | 40.52 | 39.59 | 39.73 | 202,525 | -0.56(-1.39%) |
Dec 06, 2013 | 40.84 | 40.91 | 39.93 | 40.29 | 179,428 | -0.10(-0.25%) |
Dec 05, 2013 | 40.05 | 40.44 | 39.81 | 40.39 | 146,085 | +0.22(+0.55%) |
Dec 04, 2013 | 40.03 | 40.35 | 39.67 | 40.17 | 160,017 | -0.07(-0.18%) |
Dec 03, 2013 | 40.50 | 40.70 | 40.00 | 40.24 | 186,100 | -0.43(-1.06%) |
Dec 02, 2013 | 40.99 | 41.34 | 40.44 | 40.67 | 172,498 | -0.34(-0.83%) |
Nov 29, 2013 | 41.44 | 41.50 | 40.95 | 41.01 | 140,568 | -0.25(-0.60%) |
Nov 27, 2013 | 41.04 | 41.39 | 40.71 | 41.26 | 144,216 | +0.22(+0.54%) |
Nov 26, 2013 | 40.85 | 41.26 | 40.74 | 41.04 | 178,447 | +0.15(+0.36%) |
Nov 25, 2013 | 40.52 | 41.19 | 40.35 | 40.89 | 186,627 | +0.38(+0.93%) |
Nov 22, 2013 | 40.55 | 40.64 | 40.04 | 40.52 | 231,883 | -0.12(-0.29%) |
Nov 21, 2013 | 40.01 | 40.68 | 39.80 | 40.64 | 298,174 | +0.83(+2.10%) |
Nov 20, 2013 | 39.95 | 40.45 | 39.69 | 39.80 | 292,002 | +0.09(+0.23%) |
Nov 19, 2013 | 39.81 | 40.15 | 39.53 | 39.71 | 246,917 | -0.09(-0.23%) |
Nov 18, 2013 | 40.22 | 40.42 | 39.73 | 39.80 | 158,356 | -0.27(-0.66%) |
Nov 15, 2013 | 39.89 | 40.34 | 39.55 | 40.07 | 154,118 | +0.14(+0.34%) |
Nov 14, 2013 | 39.37 | 40.17 | 39.25 | 39.93 | 183,637 | +0.54(+1.37%) |
Nov 13, 2013 | 39.10 | 39.54 | 39.10 | 39.39 | 280,669 | +0.05(+0.14%) |
Nov 12, 2013 | 39.04 | 39.54 | 38.93 | 39.34 | 244,483 | +0.29(+0.75%) |
Nov 11, 2013 | 39.15 | 39.17 | 38.85 | 39.04 | 217,107 | -0.08(-0.21%) |
Nov 08, 2013 | 38.49 | 39.52 | 38.49 | 39.13 | 265,387 | +0.62(+1.62%) |
Nov 07, 2013 | 39.42 | 39.60 | 38.45 | 38.50 | 199,544 | -0.85(-2.16%) |
Nov 06, 2013 | 39.33 | 39.82 | 39.25 | 39.36 | 106,164 | +0.16(+0.42%) |
Nov 05, 2013 | 39.11 | 39.42 | 38.95 | 39.19 | 195,482 | -0.19(-0.49%) |
Nov 04, 2013 | 39.36 | 39.76 | 39.30 | 39.38 | 264,140 | +0.08(+0.21%) |