Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.72 | 38.07 | 37.32 | 37.91 | 706,789 | -0.20(-0.51%) |
Jan 30, 2014 | 38.63 | 38.72 | 38.02 | 38.11 | 459,012 | +0.27(+0.72%) |
Jan 29, 2014 | 38.72 | 38.73 | 37.71 | 37.84 | 696,790 | -1.25(-3.20%) |
Jan 28, 2014 | 39.21 | 39.54 | 39.09 | 39.09 | 354,102 | -0.12(-0.31%) |
Jan 27, 2014 | 39.84 | 40.13 | 39.19 | 39.21 | 372,122 | -0.41(-1.04%) |
Jan 24, 2014 | 40.73 | 40.81 | 39.52 | 39.62 | 894,909 | -1.60(-3.87%) |
Jan 23, 2014 | 41.98 | 41.98 | 41.06 | 41.21 | 187,543 | -1.01(-2.39%) |
Jan 22, 2014 | 41.66 | 42.25 | 41.52 | 42.22 | 108,148 | +0.61(+1.46%) |
Jan 21, 2014 | 42.47 | 42.47 | 41.51 | 41.62 | 494,154 | -0.89(-2.09%) |
Jan 17, 2014 | 42.25 | 42.50 | 42.50 | 42.50 | 150,896 | +0.05(+0.11%) |
Jan 16, 2014 | 42.34 | 42.60 | 42.26 | 42.46 | 142,618 | -0.35(-0.83%) |
Jan 15, 2014 | 42.19 | 42.85 | 42.13 | 42.81 | 755,182 | +0.63(+1.48%) |
Jan 14, 2014 | 42.18 | 42.39 | 42.02 | 42.19 | 298,447 | -0.06(-0.13%) |
Jan 13, 2014 | 42.47 | 42.86 | 42.11 | 42.24 | 253,400 | -0.24(-0.57%) |
Jan 10, 2014 | 42.18 | 42.80 | 42.00 | 42.48 | 265,140 | +0.06(+0.13%) |
Jan 09, 2014 | 42.64 | 42.77 | 42.08 | 42.43 | 325,689 | -0.21(-0.50%) |
Jan 08, 2014 | 42.68 | 42.97 | 42.57 | 42.64 | 105,042 | -0.17(-0.39%) |
Jan 07, 2014 | 43.20 | 43.20 | 42.81 | 42.81 | 51,947 | -0.01(-0.02%) |
Jan 06, 2014 | 42.99 | 43.48 | 42.82 | 42.82 | 65,351 | -0.25(-0.59%) |
Jan 03, 2014 | 43.24 | 43.55 | 42.93 | 43.07 | 133,782 | +0.08(+0.20%) |
Jan 02, 2014 | 43.86 | 44.08 | 42.84 | 42.99 | 270,527 | -1.34(-3.03%) |
Dec 31, 2013 | 43.67 | 44.33 | 44.33 | 44.33 | 97,525 | +0.48(+1.08%) |
Dec 30, 2013 | 43.77 | 43.99 | 43.70 | 43.86 | 155,081 | +0.09(+0.21%) |
Dec 27, 2013 | 43.25 | 43.76 | 43.23 | 43.76 | 180,966 | +0.70(+1.64%) |
Dec 26, 2013 | 42.95 | 43.23 | 42.95 | 43.06 | 402,751 | +0.01(+0.02%) |
Dec 24, 2013 | 42.94 | 43.34 | 42.86 | 43.05 | 61,995 | -0.32(-0.73%) |
Dec 23, 2013 | 43.32 | 43.48 | 42.90 | 43.37 | 128,354 | +0.75(+1.75%) |
Dec 20, 2013 | 43.32 | 43.32 | 42.62 | 42.62 | 372,575 | -0.38(-0.89%) |
Dec 19, 2013 | 43.16 | 43.46 | 42.72 | 43.00 | 181,120 | -0.56(-1.28%) |
Dec 18, 2013 | 43.13 | 43.73 | 42.54 | 43.56 | 323,154 | +0.36(+0.83%) |
Dec 17, 2013 | 43.57 | 43.78 | 43.16 | 43.20 | 83,301 | -0.31(-0.71%) |
Dec 16, 2013 | 42.76 | 43.63 | 42.60 | 43.51 | 437,150 | +0.78(+1.83%) |
Dec 13, 2013 | 42.60 | 42.87 | 42.49 | 42.73 | 65,242 | +0.23(+0.55%) |
Dec 12, 2013 | 42.17 | 42.61 | 42.17 | 42.49 | 228,826 | -0.07(-0.18%) |
Dec 11, 2013 | 42.90 | 43.10 | 42.55 | 42.57 | 92,396 | -0.53(-1.23%) |
Dec 10, 2013 | 43.24 | 43.30 | 42.88 | 43.10 | 82,598 | -0.16(-0.37%) |
Dec 09, 2013 | 43.35 | 43.81 | 43.19 | 43.26 | 122,090 | -0.32(-0.73%) |
Dec 06, 2013 | 43.64 | 43.95 | 43.40 | 43.57 | 256,814 | +0.24(+0.56%) |
Dec 05, 2013 | 43.33 | 43.51 | 43.00 | 43.33 | 205,495 | +0.37(+0.87%) |
Dec 04, 2013 | 42.94 | 43.09 | 42.64 | 42.96 | 211,531 | +0.02(+0.04%) |
Dec 03, 2013 | 43.14 | 43.19 | 42.82 | 42.94 | 294,772 | -0.20(-0.45%) |
Dec 02, 2013 | 44.63 | 44.63 | 43.05 | 43.14 | 866,064 | -1.13(-2.55%) |
Nov 29, 2013 | 43.70 | 44.35 | 43.70 | 44.26 | 199,530 | +0.49(+1.13%) |
Nov 27, 2013 | 43.73 | 44.04 | 43.54 | 43.77 | 118,927 | +0.05(+0.11%) |
Nov 26, 2013 | 43.66 | 43.90 | 43.34 | 43.72 | 308,797 | -0.09(-0.21%) |
Nov 25, 2013 | 44.49 | 44.67 | 43.78 | 43.82 | 159,768 | -0.47(-1.05%) |
Nov 22, 2013 | 43.96 | 44.53 | 43.96 | 44.28 | 246,133 | +0.21(+0.47%) |
Nov 21, 2013 | 44.29 | 44.69 | 44.05 | 44.08 | 150,764 | -0.66(-1.48%) |
Nov 20, 2013 | 45.01 | 45.26 | 44.60 | 44.74 | 224,909 | -0.53(-1.17%) |
Nov 19, 2013 | 46.32 | 46.32 | 45.23 | 45.27 | 141,536 | -0.87(-1.88%) |
Nov 18, 2013 | 45.86 | 46.39 | 45.81 | 46.14 | 457,128 | +0.48(+1.06%) |
Nov 15, 2013 | 45.43 | 45.81 | 44.93 | 45.65 | 295,668 | +0.35(+0.78%) |
Nov 14, 2013 | 44.66 | 45.31 | 44.28 | 45.30 | 397,673 | +0.62(+1.38%) |
Nov 12, 2013 | 44.66 | 45.10 | 44.58 | 44.68 | 230,261 | +0.03(+0.06%) |
Nov 11, 2013 | 45.01 | 45.48 | 44.55 | 44.66 | 204,127 | -0.62(-1.38%) |
Nov 08, 2013 | 45.89 | 46.06 | 44.99 | 45.28 | 449,552 | -0.89(-1.94%) |
Nov 07, 2013 | 46.69 | 46.95 | 46.12 | 46.17 | 189,958 | -0.57(-1.22%) |
Nov 06, 2013 | 47.06 | 47.31 | 46.70 | 46.74 | 137,398 | +0.01(+0.02%) |
Nov 05, 2013 | 47.54 | 47.63 | 46.70 | 46.73 | 368,313 | -0.84(-1.76%) |
Nov 04, 2013 | 46.64 | 47.63 | 46.64 | 47.57 | 655,232 | +0.95(+2.04%) |