Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.78 | 41.79 | 40.31 | 41.33 | 213,907 | +0.03(+0.07%) |
Jan 30, 2014 | 41.70 | 42.36 | 41.19 | 41.30 | 284,270 | -0.17(-0.41%) |
Jan 29, 2014 | 39.85 | 42.22 | 39.56 | 41.47 | 683,114 | +1.39(+3.46%) |
Jan 28, 2014 | 40.35 | 40.57 | 39.76 | 40.08 | 266,852 | -0.10(-0.25%) |
Jan 27, 2014 | 41.10 | 41.10 | 39.87 | 40.18 | 276,017 | -0.86(-2.09%) |
Jan 24, 2014 | 42.33 | 42.79 | 40.89 | 41.04 | 283,945 | -1.67(-3.90%) |
Jan 23, 2014 | 42.53 | 42.89 | 41.99 | 42.70 | 228,022 | -0.07(-0.16%) |
Jan 22, 2014 | 42.08 | 42.77 | 41.95 | 42.77 | 358,842 | +0.89(+2.12%) |
Jan 21, 2014 | 41.31 | 41.98 | 41.23 | 41.89 | 190,026 | +0.96(+2.34%) |
Jan 17, 2014 | 41.50 | 40.93 | 40.93 | 40.93 | 255,750 | -0.80(-1.91%) |
Jan 16, 2014 | 42.27 | 42.53 | 41.06 | 41.73 | 402,123 | -0.75(-1.76%) |
Jan 15, 2014 | 42.28 | 42.96 | 42.28 | 42.48 | 258,717 | +0.20(+0.47%) |
Jan 14, 2014 | 41.96 | 42.39 | 41.65 | 42.28 | 233,592 | +0.44(+1.05%) |
Jan 13, 2014 | 42.25 | 42.74 | 41.56 | 41.84 | 528,033 | -0.31(-0.73%) |
Jan 10, 2014 | 40.77 | 42.30 | 40.45 | 42.15 | 501,894 | +1.50(+3.68%) |
Jan 09, 2014 | 40.45 | 40.67 | 39.78 | 40.65 | 217,734 | +0.30(+0.74%) |
Jan 08, 2014 | 39.43 | 40.37 | 39.35 | 40.35 | 290,028 | +0.84(+2.12%) |
Jan 07, 2014 | 39.33 | 39.75 | 39.13 | 39.51 | 270,203 | +0.28(+0.71%) |
Jan 06, 2014 | 39.81 | 40.05 | 39.08 | 39.23 | 342,772 | -0.25(-0.63%) |
Jan 03, 2014 | 39.19 | 39.81 | 39.19 | 39.48 | 157,478 | +0.27(+0.69%) |
Jan 02, 2014 | 39.53 | 39.82 | 38.96 | 39.21 | 161,209 | -0.55(-1.38%) |
Dec 31, 2013 | 39.79 | 39.76 | 39.76 | 39.76 | 181,031 | +0.04(+0.10%) |
Dec 30, 2013 | 40.12 | 40.16 | 39.57 | 39.72 | 158,550 | -0.47(-1.17%) |
Dec 27, 2013 | 40.13 | 40.19 | 39.68 | 40.19 | 148,957 | +0.15(+0.37%) |
Dec 26, 2013 | 39.77 | 40.11 | 39.69 | 40.04 | 165,570 | +0.34(+0.85%) |
Dec 24, 2013 | 39.50 | 39.80 | 39.41 | 39.70 | 110,971 | +0.31(+0.78%) |
Dec 23, 2013 | 39.15 | 39.40 | 38.65 | 39.39 | 247,817 | +0.24(+0.62%) |
Dec 20, 2013 | 38.41 | 39.24 | 38.29 | 39.15 | 650,867 | +0.99(+2.60%) |
Dec 19, 2013 | 38.11 | 38.30 | 37.80 | 38.16 | 261,470 | +0.01(+0.03%) |
Dec 18, 2013 | 37.45 | 38.19 | 37.42 | 38.15 | 217,022 | +0.73(+1.95%) |
Dec 17, 2013 | 37.04 | 37.45 | 36.84 | 37.42 | 172,028 | +0.36(+0.97%) |
Dec 16, 2013 | 37.35 | 37.44 | 36.93 | 37.06 | 274,049 | -0.23(-0.61%) |
Dec 13, 2013 | 37.27 | 37.34 | 36.92 | 37.29 | 348,357 | +0.11(+0.29%) |
Dec 12, 2013 | 36.71 | 37.27 | 36.35 | 37.18 | 148,913 | +0.50(+1.36%) |
Dec 11, 2013 | 37.32 | 37.32 | 36.49 | 36.68 | 225,463 | -0.66(-1.76%) |
Dec 10, 2013 | 37.95 | 37.95 | 37.16 | 37.34 | 171,375 | -0.66(-1.73%) |
Dec 09, 2013 | 38.18 | 38.29 | 37.65 | 38.00 | 164,039 | -0.10(-0.26%) |
Dec 06, 2013 | 38.16 | 38.31 | 37.73 | 38.10 | 0 | +0.05(+0.13%) |
Dec 05, 2013 | 37.87 | 38.17 | 37.64 | 38.05 | 0 | +0.72(+1.92%) |
Dec 04, 2013 | 37.30 | 37.82 | 36.83 | 37.33 | 0 | -0.08(-0.21%) |
Dec 03, 2013 | 37.35 | 37.59 | 37.18 | 37.41 | 0 | -0.06(-0.16%) |
Dec 02, 2013 | 37.62 | 37.72 | 37.10 | 37.47 | 380,168 | -0.05(-0.13%) |
Nov 29, 2013 | 37.69 | 37.93 | 37.46 | 37.52 | 0 | +0.03(+0.08%) |
Nov 27, 2013 | 37.56 | 37.73 | 37.36 | 37.49 | 0 | -0.03(-0.08%) |
Nov 26, 2013 | 37.39 | 37.74 | 37.39 | 37.52 | 0 | +0.39(+1.05%) |
Nov 25, 2013 | 36.52 | 37.27 | 36.39 | 37.13 | 467,235 | +0.78(+2.14%) |
Nov 22, 2013 | 36.53 | 36.79 | 36.23 | 36.35 | 0 | -0.07(-0.19%) |
Nov 21, 2013 | 35.98 | 36.73 | 35.84 | 36.42 | 328,910 | +0.60(+1.67%) |
Nov 20, 2013 | 36.61 | 37.49 | 35.74 | 35.82 | 0 | -0.76(-2.07%) |
Nov 19, 2013 | 36.95 | 37.35 | 36.49 | 36.58 | 171,853 | -0.30(-0.81%) |
Nov 18, 2013 | 36.11 | 37.02 | 36.07 | 36.88 | 0 | +0.86(+2.38%) |
Nov 15, 2013 | 35.99 | 36.07 | 35.69 | 36.02 | 0 | +0.08(+0.22%) |
Nov 14, 2013 | 36.30 | 36.62 | 35.71 | 35.94 | 270,490 | -0.44(-1.21%) |
Nov 13, 2013 | 36.17 | 36.48 | 35.97 | 36.38 | 0 | +0.06(+0.16%) |
Nov 12, 2013 | 36.42 | 36.94 | 36.15 | 36.32 | 0 | -0.10(-0.27%) |
Nov 11, 2013 | 36.25 | 36.65 | 35.83 | 36.42 | 0 | +0.21(+0.58%) |
Nov 08, 2013 | 36.13 | 36.43 | 35.66 | 36.21 | 0 | +0.06(+0.17%) |
Nov 07, 2013 | 36.40 | 36.79 | 36.14 | 36.15 | 330,388 | -0.17(-0.47%) |
Nov 06, 2013 | 36.85 | 37.06 | 36.10 | 36.32 | 322,327 | -0.46(-1.25%) |
Nov 05, 2013 | 36.88 | 37.00 | 36.42 | 36.78 | 243,673 | -0.26(-0.70%) |
Nov 04, 2013 | 36.41 | 37.22 | 36.12 | 37.04 | 229,380 | +0.69(+1.89%) |