Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.16 | 39.26 | 39.07 | 39.26 | 1,802 | -0.36(-0.90%) |
Jan 30, 2014 | 39.43 | 39.62 | 39.40 | 39.62 | 2,730 | +0.34(+0.85%) |
Jan 29, 2014 | 39.38 | 39.38 | 39.28 | 39.28 | 3,615 | -0.33(-0.83%) |
Jan 28, 2014 | 39.71 | 39.80 | 39.61 | 39.61 | 3,931 | -0.17(-0.43%) |
Jan 27, 2014 | 39.70 | 39.78 | 39.50 | 39.78 | 4,476 | +0.29(+0.72%) |
Jan 24, 2014 | 39.61 | 39.61 | 39.49 | 39.49 | 1,038 | -0.47(-1.17%) |
Jan 23, 2014 | 39.97 | 39.98 | 39.63 | 39.96 | 34,344 | -0.33(-0.82%) |
Jan 22, 2014 | 40.19 | 40.40 | 40.19 | 40.29 | 16,036 | +0.24(+0.60%) |
Jan 21, 2014 | 40.26 | 40.26 | 40.03 | 40.05 | 6,533 | +0.11(+0.29%) |
Jan 17, 2014 | 39.94 | 39.94 | 39.94 | 0 | -0.20(-0.49%) | |
Jan 16, 2014 | 40.21 | 40.30 | 40.00 | 40.13 | 9,920 | -0.32(-0.79%) |
Jan 15, 2014 | 40.67 | 40.67 | 40.41 | 40.45 | 6,408 | +0.01(+0.02%) |
Jan 14, 2014 | 40.30 | 40.44 | 40.30 | 40.44 | 1,445 | +0.37(+0.93%) |
Jan 13, 2014 | 40.12 | 40.27 | 40.02 | 40.07 | 6,041 | -0.20(-0.49%) |
Jan 10, 2014 | 40.51 | 40.51 | 40.26 | 40.26 | 2,128 | -0.70(-1.71%) |
Jan 09, 2014 | 41.16 | 41.16 | 40.86 | 40.96 | 20,529 | -0.31(-0.75%) |
Jan 08, 2014 | 41.32 | 41.49 | 41.27 | 41.27 | 3,057 | +0.28(+0.68%) |
Jan 07, 2014 | 41.09 | 41.09 | 40.90 | 40.99 | 6,337 | -0.11(-0.27%) |
Jan 06, 2014 | 41.41 | 41.41 | 41.02 | 41.10 | 86,994 | -0.35(-0.84%) |
Jan 03, 2014 | 41.50 | 41.50 | 41.24 | 41.45 | 5,540 | -0.09(-0.22%) |
Jan 02, 2014 | 41.64 | 41.64 | 41.37 | 41.54 | 10,041 | -0.51(-1.21%) |
Dec 31, 2013 | 42.05 | 42.05 | 42.05 | 0 | +0.58(+1.40%) | |
Dec 30, 2013 | 41.42 | 41.51 | 41.31 | 41.47 | 5,285 | -0.25(-0.59%) |
Dec 27, 2013 | 41.70 | 41.80 | 41.53 | 41.72 | 12,087 | +0.17(+0.40%) |
Dec 26, 2013 | 41.59 | 41.59 | 41.46 | 41.55 | 1,042 | -0.02(-0.05%) |
Dec 24, 2013 | 41.40 | 41.57 | 41.40 | 41.57 | 3,536 | +0.36(+0.87%) |
Dec 23, 2013 | 41.10 | 41.26 | 41.08 | 41.21 | 5,830 | +0.16(+0.39%) |
Dec 20, 2013 | 41.15 | 41.21 | 40.97 | 41.05 | 5,403 | -0.22(-0.54%) |
Dec 19, 2013 | 41.29 | 41.52 | 41.22 | 41.27 | 8,973 | +0.27(+0.66%) |
Dec 18, 2013 | 40.71 | 41.00 | 40.37 | 41.00 | 2,957 | +0.66(+1.64%) |
Dec 17, 2013 | 40.45 | 40.45 | 40.31 | 40.34 | 3,385 | -0.24(-0.59%) |
Dec 16, 2013 | 40.73 | 40.73 | 40.58 | 40.58 | 1,661 | -0.01(-0.03%) |
Dec 13, 2013 | 40.69 | 40.69 | 40.50 | 40.59 | 2,302 | -0.16(-0.38%) |
Dec 12, 2013 | 40.68 | 40.77 | 40.56 | 40.75 | 9,336 | +0.21(+0.51%) |
Dec 11, 2013 | 40.45 | 40.54 | 40.25 | 40.54 | 2,150 | +0.28(+0.69%) |
Dec 10, 2013 | 40.44 | 40.44 | 40.14 | 40.26 | 5,796 | -0.44(-1.08%) |
Dec 09, 2013 | 40.70 | 40.70 | 40.61 | 40.70 | 975 | -0.26(-0.63%) |
Dec 06, 2013 | 40.63 | 40.98 | 40.58 | 40.96 | 3,479 | +0.04(+0.09%) |
Dec 05, 2013 | 40.79 | 40.92 | 40.78 | 40.92 | 1,771 | +0.27(+0.67%) |
Dec 04, 2013 | 40.61 | 40.79 | 40.55 | 40.65 | 9,395 | +0.44(+1.09%) |
Dec 03, 2013 | 40.28 | 40.28 | 40.06 | 40.21 | 19,792 | -0.27(-0.67%) |
Dec 02, 2013 | 40.65 | 40.65 | 40.40 | 40.48 | 9,390 | +0.48(+1.20%) |
Nov 29, 2013 | 40.02 | 40.02 | 40.00 | 40.00 | 2,850 | +0.21(+0.54%) |
Nov 27, 2013 | 39.77 | 40.00 | 39.72 | 39.79 | 4,428 | +0.47(+1.18%) |
Nov 26, 2013 | 39.61 | 39.61 | 39.30 | 39.32 | 1,075 | -0.33(-0.83%) |
Nov 25, 2013 | 39.79 | 39.79 | 39.59 | 39.65 | 1,745 | -0.18(-0.45%) |
Nov 22, 2013 | 40.05 | 40.05 | 39.80 | 39.83 | 16,342 | -0.39(-0.97%) |
Nov 21, 2013 | 40.60 | 40.60 | 40.22 | 40.22 | 1,800 | +0.03(+0.07%) |
Nov 20, 2013 | 39.29 | 40.19 | 39.29 | 40.19 | 1,713 | +0.75(+1.90%) |
Nov 19, 2013 | 39.49 | 39.49 | 39.39 | 39.44 | 665 | -0.21(-0.53%) |
Nov 15, 2013 | 39.65 | 39.65 | 39.65 | 0 | +0.19(+0.48%) | |
Nov 14, 2013 | 39.61 | 39.61 | 39.46 | 39.46 | 438 | -0.82(-2.04%) |
Nov 12, 2013 | 40.19 | 40.28 | 40.19 | 40.28 | 891 | +0.06(+0.15%) |
Nov 11, 2013 | 40.22 | 40.22 | 40.22 | 40.22 | 2,200 | -0.01(-0.02%) |
Nov 08, 2013 | 40.13 | 40.23 | 40.13 | 40.23 | 2,422 | +1.13(+2.89%) |
Nov 07, 2013 | 39.23 | 39.25 | 39.08 | 39.10 | 10,659 | -0.31(-0.79%) |
Nov 06, 2013 | 39.48 | 39.48 | 39.17 | 39.41 | 19,780 | -0.11(-0.28%) |
Nov 05, 2013 | 39.50 | 39.56 | 39.50 | 39.52 | 6,358 | +0.35(+0.89%) |
Nov 04, 2013 | 39.00 | 39.17 | 39.00 | 39.17 | 1,111 | -0.08(-0.20%) |