Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.49 | 40.56 | 39.49 | 39.82 | 287,701 | -0.43(-1.06%) |
Jan 30, 2014 | 40.15 | 40.47 | 39.74 | 40.25 | 472,482 | +0.36(+0.91%) |
Jan 29, 2014 | 40.41 | 40.83 | 39.87 | 39.88 | 481,821 | -0.81(-1.99%) |
Jan 28, 2014 | 40.81 | 40.93 | 40.44 | 40.69 | 570,971 | +0.04(+0.09%) |
Jan 27, 2014 | 40.92 | 41.44 | 40.66 | 40.66 | 722,037 | -0.29(-0.70%) |
Jan 24, 2014 | 40.83 | 41.27 | 40.55 | 40.94 | 844,954 | -0.33(-0.79%) |
Jan 23, 2014 | 41.44 | 41.44 | 40.95 | 41.27 | 723,721 | -0.39(-0.94%) |
Jan 22, 2014 | 40.43 | 41.85 | 40.04 | 41.66 | 841,778 | +0.20(+0.49%) |
Jan 21, 2014 | 43.07 | 43.08 | 41.45 | 41.45 | 505,090 | -1.51(-3.50%) |
Jan 17, 2014 | 43.24 | 42.96 | 42.96 | 42.96 | 538,278 | -0.32(-0.73%) |
Jan 16, 2014 | 43.19 | 43.36 | 42.92 | 43.28 | 255,488 | +0.04(+0.09%) |
Jan 15, 2014 | 43.01 | 43.39 | 42.91 | 43.24 | 243,256 | +0.23(+0.54%) |
Jan 14, 2014 | 42.63 | 43.06 | 42.29 | 43.01 | 866,815 | +0.46(+1.09%) |
Jan 13, 2014 | 42.70 | 42.85 | 42.27 | 42.54 | 384,914 | -0.36(-0.84%) |
Jan 10, 2014 | 42.48 | 43.00 | 42.24 | 42.90 | 474,411 | +0.55(+1.29%) |
Jan 09, 2014 | 42.40 | 42.86 | 41.68 | 42.36 | 424,283 | +0.66(+1.58%) |
Jan 08, 2014 | 41.55 | 42.03 | 41.10 | 41.70 | 286,874 | +0.07(+0.18%) |
Jan 07, 2014 | 41.25 | 41.82 | 40.89 | 41.62 | 683,167 | +0.67(+1.63%) |
Jan 06, 2014 | 42.04 | 42.10 | 40.89 | 40.95 | 286,399 | -0.77(-1.85%) |
Jan 03, 2014 | 41.75 | 42.17 | 41.34 | 41.72 | 309,694 | -0.02(-0.04%) |
Jan 02, 2014 | 42.13 | 42.28 | 41.44 | 41.74 | 297,414 | -0.64(-1.51%) |
Dec 31, 2013 | 42.75 | 42.38 | 42.38 | 42.38 | 346,190 | -0.28(-0.65%) |
Dec 30, 2013 | 42.69 | 42.87 | 42.39 | 42.66 | 171,223 | +0.07(+0.17%) |
Dec 27, 2013 | 42.90 | 42.93 | 42.31 | 42.59 | 251,760 | -0.14(-0.33%) |
Dec 26, 2013 | 42.36 | 42.96 | 42.22 | 42.73 | 388,634 | +0.49(+1.17%) |
Dec 24, 2013 | 41.81 | 42.40 | 41.66 | 42.23 | 171,010 | +0.35(+0.84%) |
Dec 23, 2013 | 41.66 | 41.93 | 41.51 | 41.88 | 238,876 | +0.39(+0.94%) |
Dec 20, 2013 | 40.84 | 41.63 | 40.46 | 41.49 | 643,713 | +0.63(+1.55%) |
Dec 19, 2013 | 40.89 | 40.97 | 40.43 | 40.86 | 254,332 | -0.17(-0.41%) |
Dec 18, 2013 | 40.36 | 41.05 | 39.94 | 41.03 | 273,277 | +0.83(+2.06%) |
Dec 17, 2013 | 40.40 | 40.42 | 39.97 | 40.20 | 337,661 | -0.30(-0.73%) |
Dec 16, 2013 | 39.54 | 40.63 | 39.54 | 40.50 | 396,263 | +1.10(+2.78%) |
Dec 13, 2013 | 39.40 | 39.65 | 38.97 | 39.40 | 246,294 | +0.07(+0.19%) |
Dec 12, 2013 | 39.31 | 39.49 | 38.96 | 39.33 | 223,254 | +0.09(+0.24%) |
Dec 11, 2013 | 39.99 | 39.99 | 39.09 | 39.23 | 280,447 | -0.61(-1.54%) |
Dec 10, 2013 | 40.00 | 40.63 | 39.67 | 39.85 | 372,535 | -0.33(-0.83%) |
Dec 09, 2013 | 40.88 | 40.89 | 40.01 | 40.18 | 317,671 | -0.44(-1.08%) |
Dec 06, 2013 | 40.40 | 40.80 | 40.05 | 40.62 | 0 | +0.74(+1.86%) |
Dec 05, 2013 | 39.74 | 39.99 | 39.41 | 39.87 | 0 | +0.03(+0.07%) |
Dec 04, 2013 | 39.52 | 40.06 | 39.37 | 39.85 | 0 | +0.05(+0.12%) |
Dec 03, 2013 | 39.47 | 39.86 | 39.47 | 39.80 | 0 | +0.30(+0.75%) |
Dec 02, 2013 | 39.97 | 40.30 | 39.48 | 39.50 | 427,316 | -0.36(-0.91%) |
Nov 29, 2013 | 40.39 | 40.45 | 39.84 | 39.87 | 0 | -0.28(-0.69%) |
Nov 27, 2013 | 39.86 | 40.16 | 39.50 | 40.14 | 0 | +0.38(+0.96%) |
Nov 26, 2013 | 39.34 | 39.88 | 39.11 | 39.76 | 0 | +0.40(+1.02%) |
Nov 25, 2013 | 39.26 | 39.39 | 39.00 | 39.36 | 298,125 | +0.10(+0.26%) |
Nov 22, 2013 | 39.22 | 39.38 | 38.93 | 39.26 | 0 | +0.10(+0.26%) |
Nov 21, 2013 | 38.45 | 39.28 | 37.86 | 39.16 | 408,791 | +0.91(+2.38%) |
Nov 20, 2013 | 38.52 | 38.66 | 38.12 | 38.25 | 388,959 | -0.07(-0.19%) |
Nov 19, 2013 | 38.33 | 38.56 | 38.10 | 38.32 | 537,882 | -0.08(-0.22%) |
Nov 18, 2013 | 37.21 | 38.46 | 37.11 | 38.41 | 0 | +1.28(+3.45%) |
Nov 15, 2013 | 36.60 | 37.38 | 36.49 | 37.12 | 0 | +0.48(+1.32%) |
Nov 14, 2013 | 36.52 | 36.73 | 36.31 | 36.64 | 338,286 | +0.06(+0.15%) |
Nov 13, 2013 | 37.61 | 37.74 | 36.06 | 36.58 | 0 | +0.19(+0.51%) |
Nov 12, 2013 | 36.24 | 36.62 | 35.98 | 36.40 | 662,311 | +0.07(+0.20%) |
Nov 11, 2013 | 36.27 | 36.50 | 36.06 | 36.33 | 0 | -0.14(-0.38%) |
Nov 08, 2013 | 36.52 | 37.00 | 36.21 | 36.46 | 0 | -0.07(-0.20%) |
Nov 07, 2013 | 37.37 | 37.38 | 36.52 | 36.54 | 326,332 | -0.60(-1.62%) |
Nov 06, 2013 | 37.09 | 37.20 | 36.45 | 37.14 | 250,329 | +0.34(+0.93%) |
Nov 05, 2013 | 37.14 | 37.20 | 36.70 | 36.80 | 253,720 | -0.64(-1.71%) |
Nov 04, 2013 | 37.21 | 37.62 | 36.97 | 37.44 | 271,823 | +0.45(+1.20%) |