Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.85 | 43.23 | 42.38 | 42.45 | 901,750 | -1.05(-2.42%) |
Jan 30, 2014 | 43.27 | 43.78 | 43.05 | 43.50 | 458,377 | +0.54(+1.25%) |
Jan 29, 2014 | 42.69 | 43.11 | 42.69 | 42.96 | 568,548 | +0.04(+0.10%) |
Jan 28, 2014 | 42.64 | 43.09 | 42.54 | 42.92 | 372,107 | +0.40(+0.94%) |
Jan 27, 2014 | 42.87 | 42.94 | 42.18 | 42.52 | 590,285 | -0.21(-0.49%) |
Jan 24, 2014 | 44.16 | 44.16 | 42.72 | 42.73 | 442,587 | -1.54(-3.49%) |
Jan 23, 2014 | 44.18 | 44.29 | 43.86 | 44.27 | 581,258 | +0.09(+0.21%) |
Jan 22, 2014 | 44.26 | 44.34 | 43.86 | 44.18 | 389,525 | -0.04(-0.10%) |
Jan 21, 2014 | 44.49 | 44.80 | 43.39 | 44.22 | 789,336 | -0.21(-0.48%) |
Jan 17, 2014 | 45.09 | 44.44 | 44.44 | 44.44 | 469,672 | -0.78(-1.72%) |
Jan 16, 2014 | 45.24 | 45.29 | 44.94 | 45.22 | 539,952 | +0.13(+0.29%) |
Jan 15, 2014 | 44.77 | 45.19 | 44.82 | 45.09 | 323,504 | +0.32(+0.72%) |
Jan 14, 2014 | 44.49 | 44.84 | 44.33 | 44.77 | 272,794 | +0.37(+0.84%) |
Jan 13, 2014 | 45.12 | 45.12 | 44.29 | 44.39 | 273,196 | -0.85(-1.88%) |
Jan 10, 2014 | 45.01 | 45.31 | 44.82 | 45.24 | 492,729 | +0.42(+0.94%) |
Jan 09, 2014 | 44.56 | 45.02 | 44.55 | 44.82 | 1,197,286 | +0.23(+0.51%) |
Jan 08, 2014 | 44.20 | 44.71 | 44.00 | 44.59 | 1,251,384 | +0.33(+0.74%) |
Jan 07, 2014 | 44.01 | 44.64 | 44.01 | 44.26 | 948,341 | +0.30(+0.68%) |
Jan 06, 2014 | 44.25 | 44.29 | 43.80 | 43.96 | 561,354 | -0.23(-0.52%) |
Jan 03, 2014 | 43.77 | 44.29 | 43.60 | 44.19 | 380,834 | +0.45(+1.03%) |
Jan 02, 2014 | 44.37 | 44.59 | 43.56 | 43.74 | 462,398 | -0.73(-1.64%) |
Dec 31, 2013 | 44.57 | 44.47 | 44.47 | 44.47 | 247,777 | -0.04(-0.08%) |
Dec 30, 2013 | 44.54 | 44.63 | 44.41 | 44.51 | 184,611 | +0.04(+0.08%) |
Dec 27, 2013 | 44.49 | 44.58 | 44.36 | 44.47 | 178,216 | +0.15(+0.34%) |
Dec 26, 2013 | 44.58 | 44.64 | 44.25 | 44.32 | 137,703 | -0.15(-0.34%) |
Dec 24, 2013 | 44.21 | 44.49 | 44.14 | 44.47 | 61,374 | +0.34(+0.76%) |
Dec 23, 2013 | 43.76 | 44.20 | 43.59 | 44.14 | 234,097 | +0.43(+0.98%) |
Dec 20, 2013 | 43.64 | 43.72 | 43.48 | 43.71 | 696,105 | +0.02(+0.05%) |
Dec 19, 2013 | 43.63 | 44.13 | 43.61 | 43.69 | 266,179 | -0.16(-0.36%) |
Dec 18, 2013 | 43.57 | 43.96 | 43.04 | 43.84 | 521,138 | +0.36(+0.82%) |
Dec 17, 2013 | 42.91 | 43.61 | 42.78 | 43.49 | 540,325 | +0.17(+0.40%) |
Dec 16, 2013 | 43.44 | 43.68 | 43.16 | 43.31 | 360,996 | +0.18(+0.41%) |
Dec 13, 2013 | 42.74 | 43.36 | 42.65 | 43.14 | 479,488 | +0.33(+0.77%) |
Dec 12, 2013 | 42.56 | 42.86 | 42.51 | 42.81 | 595,202 | +0.11(+0.25%) |
Dec 11, 2013 | 42.61 | 42.83 | 42.35 | 42.70 | 546,227 | +0.08(+0.18%) |
Dec 10, 2013 | 42.84 | 42.94 | 42.56 | 42.62 | 623,627 | -0.24(-0.55%) |
Dec 09, 2013 | 43.23 | 43.33 | 42.64 | 42.86 | 652,572 | -0.21(-0.50%) |
Dec 06, 2013 | 43.52 | 43.74 | 42.94 | 43.07 | 848,227 | -0.06(-0.13%) |
Dec 05, 2013 | 42.66 | 43.21 | 42.59 | 43.13 | 1,229,179 | +0.58(+1.36%) |
Dec 04, 2013 | 41.61 | 42.74 | 41.48 | 42.55 | 750,871 | +0.81(+1.95%) |
Dec 03, 2013 | 41.73 | 41.99 | 41.47 | 41.73 | 526,028 | -0.14(-0.34%) |
Dec 02, 2013 | 41.90 | 42.21 | 41.58 | 41.88 | 344,336 | +0.01(+0.02%) |
Nov 29, 2013 | 41.96 | 42.18 | 41.87 | 41.87 | 120,416 | -0.02(-0.05%) |
Nov 27, 2013 | 42.12 | 42.12 | 41.79 | 41.89 | 207,166 | -0.14(-0.34%) |
Nov 26, 2013 | 42.21 | 42.39 | 41.82 | 42.03 | 295,386 | -0.18(-0.42%) |
Nov 25, 2013 | 42.35 | 42.57 | 42.08 | 42.21 | 490,785 | +0.01(+0.02%) |
Nov 22, 2013 | 41.86 | 42.31 | 41.86 | 42.21 | 333,982 | +0.32(+0.76%) |
Nov 21, 2013 | 41.57 | 41.99 | 41.45 | 41.89 | 491,033 | +0.46(+1.11%) |
Nov 20, 2013 | 41.79 | 41.85 | 41.30 | 41.43 | 258,969 | -0.35(-0.85%) |
Nov 19, 2013 | 41.29 | 41.87 | 41.18 | 41.78 | 590,557 | +0.43(+1.03%) |
Nov 18, 2013 | 41.83 | 41.90 | 41.28 | 41.35 | 464,948 | -0.47(-1.12%) |
Nov 15, 2013 | 41.99 | 42.15 | 41.73 | 41.82 | 400,026 | -0.02(-0.05%) |
Nov 14, 2013 | 41.82 | 42.15 | 41.72 | 41.84 | 628,577 | +0.13(+0.31%) |
Nov 13, 2013 | 40.94 | 41.87 | 40.81 | 41.72 | 899,249 | +0.68(+1.66%) |
Nov 12, 2013 | 40.67 | 41.06 | 40.44 | 41.03 | 764,766 | +0.40(+1.00%) |
Nov 11, 2013 | 40.90 | 41.11 | 40.60 | 40.63 | 665,246 | -0.18(-0.43%) |
Nov 08, 2013 | 41.66 | 42.29 | 40.61 | 40.81 | 1,264,585 | -0.10(-0.24%) |
Nov 07, 2013 | 41.50 | 42.28 | 40.67 | 40.91 | 756,819 | -0.10(-0.24%) |
Nov 06, 2013 | 41.31 | 41.46 | 40.90 | 41.01 | 357,123 | -0.24(-0.58%) |
Nov 05, 2013 | 41.53 | 41.53 | 41.06 | 41.25 | 235,554 | -0.32(-0.77%) |
Nov 04, 2013 | 41.84 | 41.94 | 41.49 | 41.57 | 309,415 | -0.14(-0.34%) |