Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.39 | 39.43 | 38.05 | 39.05 | 883,269 | +0.25(+0.65%) |
Jan 30, 2014 | 39.78 | 39.80 | 38.65 | 38.80 | 1,433,550 | -0.65(-1.64%) |
Jan 29, 2014 | 39.77 | 40.20 | 39.42 | 39.44 | 725,722 | -0.85(-2.12%) |
Jan 28, 2014 | 40.03 | 40.32 | 39.79 | 40.30 | 902,023 | +0.31(+0.77%) |
Jan 27, 2014 | 40.26 | 40.34 | 39.27 | 39.99 | 1,509,067 | -0.11(-0.28%) |
Jan 24, 2014 | 42.54 | 42.75 | 39.48 | 40.10 | 2,405,270 | -3.04(-7.04%) |
Jan 23, 2014 | 43.41 | 43.51 | 42.83 | 43.14 | 704,860 | -0.34(-0.78%) |
Jan 22, 2014 | 42.80 | 43.53 | 42.77 | 43.47 | 595,956 | +0.84(+1.98%) |
Jan 21, 2014 | 42.70 | 43.10 | 42.40 | 42.63 | 772,416 | +0.01(+0.02%) |
Jan 17, 2014 | 43.00 | 42.62 | 42.62 | 42.62 | 551,171 | -0.36(-0.83%) |
Jan 16, 2014 | 43.05 | 43.16 | 42.85 | 42.98 | 437,946 | -0.02(-0.04%) |
Jan 15, 2014 | 42.65 | 43.12 | 42.65 | 42.99 | 463,167 | +0.35(+0.81%) |
Jan 14, 2014 | 42.56 | 42.75 | 42.37 | 42.65 | 479,364 | +0.24(+0.57%) |
Jan 13, 2014 | 42.40 | 42.78 | 42.23 | 42.40 | 754,029 | -0.04(-0.09%) |
Jan 10, 2014 | 42.30 | 42.68 | 42.18 | 42.44 | 515,040 | +0.38(+0.91%) |
Jan 09, 2014 | 41.57 | 42.29 | 41.57 | 42.06 | 521,466 | +0.48(+1.15%) |
Jan 08, 2014 | 41.40 | 41.76 | 41.13 | 41.58 | 340,578 | +0.22(+0.54%) |
Jan 07, 2014 | 40.95 | 41.60 | 40.95 | 41.36 | 387,684 | +0.58(+1.42%) |
Jan 06, 2014 | 41.10 | 41.34 | 40.50 | 40.77 | 1,361,318 | -0.91(-2.18%) |
Jan 03, 2014 | 41.46 | 42.08 | 41.39 | 41.68 | 600,961 | +0.16(+0.38%) |
Jan 02, 2014 | 41.67 | 42.08 | 41.39 | 41.52 | 796,453 | -0.35(-0.83%) |
Dec 31, 2013 | 41.80 | 41.87 | 41.87 | 41.87 | 380,184 | +0.03(+0.07%) |
Dec 30, 2013 | 41.80 | 41.99 | 41.75 | 41.84 | 332,336 | +0.01(+0.02%) |
Dec 27, 2013 | 41.71 | 42.08 | 41.69 | 41.83 | 349,065 | +0.01(+0.02%) |
Dec 26, 2013 | 41.70 | 42.10 | 41.63 | 41.82 | 284,788 | +0.29(+0.70%) |
Dec 24, 2013 | 41.09 | 41.68 | 41.09 | 41.53 | 259,771 | +0.44(+1.07%) |
Dec 23, 2013 | 41.40 | 41.55 | 41.04 | 41.09 | 379,108 | +0.03(+0.07%) |
Dec 20, 2013 | 40.28 | 41.21 | 40.09 | 41.06 | 565,306 | +1.03(+2.57%) |
Dec 19, 2013 | 40.16 | 40.33 | 39.70 | 40.03 | 744,164 | -0.07(-0.16%) |
Dec 18, 2013 | 39.85 | 40.13 | 39.09 | 40.10 | 723,483 | +0.48(+1.21%) |
Dec 17, 2013 | 39.19 | 40.23 | 39.19 | 39.62 | 1,010,065 | -0.26(-0.66%) |
Dec 16, 2013 | 39.24 | 40.19 | 39.24 | 39.88 | 812,167 | +0.84(+2.16%) |
Dec 13, 2013 | 39.27 | 39.51 | 38.93 | 39.04 | 563,470 | -0.21(-0.53%) |
Dec 12, 2013 | 39.08 | 39.48 | 38.98 | 39.25 | 306,740 | +0.05(+0.12%) |
Dec 11, 2013 | 39.84 | 40.04 | 38.95 | 39.20 | 335,118 | -0.55(-1.39%) |
Dec 10, 2013 | 39.68 | 40.10 | 39.63 | 39.75 | 303,964 | -0.07(-0.16%) |
Dec 09, 2013 | 40.00 | 40.16 | 39.56 | 39.82 | 458,418 | -0.21(-0.51%) |
Dec 06, 2013 | 40.17 | 40.32 | 39.73 | 40.02 | 745,283 | +0.18(+0.45%) |
Dec 05, 2013 | 39.58 | 40.11 | 39.58 | 39.85 | 497,616 | -0.07(-0.16%) |
Dec 04, 2013 | 40.33 | 40.40 | 39.65 | 39.91 | 597,800 | -0.50(-1.23%) |
Dec 03, 2013 | 40.56 | 41.08 | 40.34 | 40.41 | 458,256 | -0.38(-0.94%) |
Dec 02, 2013 | 41.16 | 41.23 | 40.63 | 40.79 | 389,529 | -0.37(-0.89%) |
Nov 29, 2013 | 41.09 | 41.28 | 40.98 | 41.16 | 109,053 | +0.10(+0.25%) |
Nov 27, 2013 | 41.17 | 41.54 | 40.97 | 41.06 | 432,305 | -0.04(-0.09%) |
Nov 26, 2013 | 41.04 | 41.23 | 40.63 | 41.09 | 461,789 | +0.34(+0.83%) |
Nov 25, 2013 | 41.60 | 41.68 | 40.59 | 40.76 | 405,063 | -0.58(-1.41%) |
Nov 22, 2013 | 40.77 | 41.44 | 40.70 | 41.34 | 415,654 | +0.61(+1.50%) |
Nov 21, 2013 | 40.02 | 40.92 | 39.85 | 40.73 | 527,334 | +0.70(+1.76%) |
Nov 20, 2013 | 40.26 | 40.45 | 39.91 | 40.02 | 224,849 | -0.18(-0.44%) |
Nov 19, 2013 | 40.73 | 40.99 | 40.11 | 40.20 | 389,479 | -0.55(-1.36%) |
Nov 18, 2013 | 41.10 | 41.43 | 40.61 | 40.76 | 422,140 | -0.07(-0.16%) |
Nov 15, 2013 | 40.51 | 41.04 | 40.32 | 40.82 | 308,050 | +0.22(+0.55%) |
Nov 14, 2013 | 40.37 | 40.63 | 40.04 | 40.60 | 260,097 | +0.26(+0.65%) |
Nov 13, 2013 | 39.93 | 40.35 | 39.87 | 40.33 | 416,416 | +0.02(+0.05%) |
Nov 12, 2013 | 40.46 | 40.50 | 40.03 | 40.32 | 302,462 | -0.19(-0.46%) |
Nov 11, 2013 | 40.72 | 40.76 | 39.81 | 40.50 | 469,589 | -0.13(-0.32%) |
Nov 08, 2013 | 40.10 | 40.74 | 40.06 | 40.63 | 449,970 | +0.48(+1.19%) |
Nov 07, 2013 | 40.84 | 40.95 | 40.16 | 40.16 | 685,952 | -0.61(-1.49%) |
Nov 06, 2013 | 40.32 | 40.92 | 40.31 | 40.77 | 524,688 | +0.77(+1.92%) |
Nov 05, 2013 | 39.62 | 40.26 | 39.39 | 40.00 | 291,759 | +0.17(+0.42%) |
Nov 04, 2013 | 39.63 | 39.83 | 39.38 | 39.83 | 385,038 | +0.28(+0.71%) |