Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.86 | 43.31 | 42.86 | 43.21 | 10,445 | -0.22(-0.51%) |
Jan 30, 2014 | 43.21 | 43.61 | 43.21 | 43.44 | 14,474 | +0.60(+1.40%) |
Jan 29, 2014 | 43.07 | 43.28 | 42.84 | 42.84 | 12,050 | -0.39(-0.91%) |
Jan 28, 2014 | 43.40 | 43.40 | 43.18 | 43.23 | 6,274 | +0.04(+0.10%) |
Jan 27, 2014 | 43.42 | 43.42 | 42.77 | 43.19 | 40,017 | -0.19(-0.44%) |
Jan 24, 2014 | 44.07 | 44.07 | 43.17 | 43.38 | 24,951 | -0.67(-1.53%) |
Jan 23, 2014 | 44.19 | 44.19 | 43.89 | 44.06 | 24,105 | -0.12(-0.28%) |
Jan 22, 2014 | 44.35 | 44.35 | 44.08 | 44.18 | 10,696 | +0.02(+0.05%) |
Jan 21, 2014 | 44.54 | 44.54 | 44.01 | 44.16 | 27,226 | -0.05(-0.12%) |
Jan 17, 2014 | 44.20 | 44.21 | 44.21 | 44.21 | 26,160 | +0.05(+0.12%) |
Jan 16, 2014 | 44.09 | 44.29 | 44.09 | 44.16 | 12,253 | -0.15(-0.34%) |
Jan 15, 2014 | 43.99 | 44.31 | 44.11 | 44.31 | 22,489 | +0.32(+0.72%) |
Jan 14, 2014 | 43.75 | 43.99 | 43.65 | 43.99 | 7,512 | +0.46(+1.05%) |
Jan 13, 2014 | 44.08 | 44.09 | 43.44 | 43.54 | 19,804 | -0.43(-0.98%) |
Jan 10, 2014 | 43.99 | 43.99 | 43.66 | 43.97 | 25,167 | +0.28(+0.64%) |
Jan 09, 2014 | 43.45 | 43.94 | 43.45 | 43.69 | 19,230 | +0.13(+0.29%) |
Jan 08, 2014 | 43.50 | 43.58 | 43.31 | 43.56 | 12,508 | +0.11(+0.25%) |
Jan 07, 2014 | 43.25 | 43.46 | 43.21 | 43.46 | 20,280 | +0.76(+1.78%) |
Jan 06, 2014 | 43.08 | 43.08 | 42.63 | 42.70 | 14,597 | -0.43(-1.00%) |
Jan 03, 2014 | 42.80 | 43.16 | 42.80 | 43.13 | 6,546 | +0.33(+0.77%) |
Jan 02, 2014 | 42.89 | 42.91 | 42.75 | 42.80 | 6,242 | -0.16(-0.38%) |
Dec 31, 2013 | 42.85 | 42.96 | 42.96 | 42.96 | 16,455 | +0.17(+0.41%) |
Dec 30, 2013 | 42.61 | 42.82 | 42.43 | 42.79 | 3,647 | +0.17(+0.41%) |
Dec 27, 2013 | 42.70 | 42.70 | 42.56 | 42.61 | 13,350 | -0.01(-0.03%) |
Dec 26, 2013 | 42.87 | 42.87 | 42.60 | 42.63 | 8,356 | +0.03(+0.08%) |
Dec 24, 2013 | 42.55 | 42.70 | 42.55 | 42.59 | 3,455 | +0.15(+0.35%) |
Dec 23, 2013 | 42.39 | 42.46 | 42.36 | 42.45 | 8,881 | +0.33(+0.79%) |
Dec 20, 2013 | 41.10 | 42.11 | 40.29 | 42.11 | 27,006 | +0.58(+1.40%) |
Dec 19, 2013 | 42.04 | 42.04 | 41.53 | 41.53 | 5,988 | -0.40(-0.95%) |
Dec 18, 2013 | 41.12 | 41.93 | 41.12 | 41.93 | 8,009 | +0.39(+0.94%) |
Dec 17, 2013 | 42.02 | 42.02 | 41.34 | 41.54 | 21,165 | -0.24(-0.58%) |
Dec 16, 2013 | 41.78 | 41.82 | 41.74 | 41.78 | 3,992 | +0.00(+0.01%) |
Dec 13, 2013 | 41.96 | 41.96 | 41.61 | 41.78 | 5,002 | +0.20(+0.48%) |
Dec 12, 2013 | 41.86 | 41.86 | 41.46 | 41.58 | 11,185 | -0.24(-0.58%) |
Dec 11, 2013 | 42.52 | 42.52 | 41.78 | 41.82 | 9,777 | -0.83(-1.94%) |
Dec 10, 2013 | 42.91 | 42.91 | 42.64 | 42.64 | 5,429 | -0.10(-0.23%) |
Dec 09, 2013 | 42.79 | 42.81 | 42.69 | 42.74 | 5,353 | +0.03(+0.06%) |
Dec 06, 2013 | 42.10 | 42.75 | 42.10 | 42.72 | 9,620 | +0.36(+0.86%) |
Dec 05, 2013 | 42.35 | 42.49 | 42.33 | 42.35 | 3,369 | -0.24(-0.57%) |
Dec 04, 2013 | 42.75 | 42.79 | 42.31 | 42.59 | 5,543 | -0.34(-0.78%) |
Dec 03, 2013 | 43.10 | 43.10 | 42.79 | 42.93 | 6,371 | -0.04(-0.10%) |
Dec 02, 2013 | 43.07 | 43.22 | 42.97 | 42.97 | 15,823 | -0.25(-0.57%) |
Nov 29, 2013 | 42.99 | 43.22 | 42.99 | 43.22 | 3,177 | +0.21(+0.48%) |
Nov 27, 2013 | 42.92 | 43.01 | 42.89 | 43.01 | 9,280 | -0.11(-0.25%) |
Nov 26, 2013 | 42.92 | 43.13 | 42.74 | 43.12 | 6,562 | +0.37(+0.87%) |
Nov 25, 2013 | 42.84 | 42.93 | 42.74 | 42.74 | 11,708 | +0.26(+0.60%) |
Nov 22, 2013 | 42.28 | 42.49 | 42.26 | 42.49 | 6,530 | +0.20(+0.47%) |
Nov 21, 2013 | 41.67 | 42.32 | 41.67 | 42.29 | 5,571 | +0.54(+1.30%) |
Nov 20, 2013 | 41.95 | 41.95 | 41.74 | 41.75 | 4,870 | +0.23(+0.56%) |
Nov 19, 2013 | 41.87 | 41.87 | 41.46 | 41.52 | 13,437 | -0.24(-0.58%) |
Nov 18, 2013 | 41.95 | 42.00 | 41.74 | 41.76 | 9,057 | -0.06(-0.13%) |
Nov 15, 2013 | 42.04 | 42.04 | 41.63 | 41.81 | 11,030 | +0.00(+0.01%) |
Nov 14, 2013 | 41.83 | 41.83 | 41.65 | 41.81 | 7,379 | +0.57(+1.37%) |
Nov 12, 2013 | 41.27 | 41.27 | 40.98 | 41.24 | 3,566 | +0.06(+0.14%) |
Nov 11, 2013 | 40.84 | 41.23 | 40.84 | 41.18 | 6,720 | +0.37(+0.90%) |
Nov 08, 2013 | 40.25 | 40.88 | 40.25 | 40.82 | 6,900 | +0.58(+1.43%) |
Nov 07, 2013 | 41.03 | 41.03 | 40.22 | 40.24 | 4,559 | -0.63(-1.54%) |
Nov 06, 2013 | 40.99 | 41.04 | 39.68 | 40.87 | 15,768 | +0.05(+0.13%) |
Nov 05, 2013 | 40.87 | 40.87 | 40.68 | 40.82 | 5,537 | -0.30(-0.72%) |
Nov 04, 2013 | 40.62 | 41.12 | 40.61 | 41.11 | 9,995 | +0.78(+1.92%) |