Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.97 | 44.96 | 42.97 | 43.37 | 326,045 | -0.25(-0.57%) |
Jan 30, 2014 | 44.32 | 44.32 | 43.28 | 43.62 | 209,605 | -0.21(-0.48%) |
Jan 29, 2014 | 45.71 | 46.10 | 43.45 | 43.83 | 203,784 | -2.27(-4.92%) |
Jan 28, 2014 | 45.80 | 47.25 | 45.53 | 46.10 | 168,015 | +0.60(+1.32%) |
Jan 27, 2014 | 46.48 | 47.04 | 44.47 | 45.50 | 222,574 | -0.96(-2.07%) |
Jan 24, 2014 | 45.99 | 46.60 | 45.03 | 46.46 | 210,809 | +0.10(+0.22%) |
Jan 23, 2014 | 45.00 | 46.50 | 43.85 | 46.36 | 289,482 | +1.00(+2.20%) |
Jan 22, 2014 | 46.00 | 46.42 | 45.18 | 45.36 | 247,655 | -0.63(-1.37%) |
Jan 21, 2014 | 48.70 | 49.75 | 45.86 | 45.99 | 499,743 | -2.24(-4.64%) |
Jan 17, 2014 | 45.99 | 48.23 | 48.23 | 48.23 | 650,500 | +2.29(+4.98%) |
Jan 16, 2014 | 43.83 | 46.21 | 43.56 | 45.94 | 389,751 | +1.72(+3.89%) |
Jan 15, 2014 | 45.72 | 46.22 | 43.27 | 44.22 | 487,730 | -1.50(-3.28%) |
Jan 14, 2014 | 42.71 | 46.30 | 42.49 | 45.72 | 618,275 | -0.43(-0.93%) |
Jan 13, 2014 | 46.51 | 46.90 | 45.27 | 46.15 | 422,935 | -0.29(-0.62%) |
Jan 10, 2014 | 44.36 | 46.82 | 43.41 | 46.44 | 539,768 | +2.55(+5.81%) |
Jan 09, 2014 | 42.33 | 44.60 | 41.74 | 43.89 | 366,535 | +1.53(+3.61%) |
Jan 08, 2014 | 42.96 | 43.50 | 41.62 | 42.36 | 326,161 | -0.64(-1.49%) |
Jan 07, 2014 | 40.67 | 43.35 | 40.59 | 43.00 | 547,263 | +2.39(+5.89%) |
Jan 06, 2014 | 41.41 | 41.74 | 40.05 | 40.61 | 319,309 | -0.39(-0.95%) |
Jan 03, 2014 | 41.17 | 42.13 | 40.67 | 41.00 | 384,341 | +0.00(+0.00%) |
Jan 02, 2014 | 41.44 | 41.68 | 40.57 | 41.00 | 232,626 | -0.71(-1.70%) |
Dec 31, 2013 | 40.62 | 41.71 | 41.71 | 41.71 | 130,300 | +1.08(+2.66%) |
Dec 30, 2013 | 41.50 | 41.50 | 40.38 | 40.63 | 176,273 | -0.96(-2.31%) |
Dec 27, 2013 | 43.21 | 43.21 | 41.10 | 41.59 | 220,151 | -1.42(-3.30%) |
Dec 26, 2013 | 43.45 | 43.57 | 41.54 | 43.01 | 205,679 | -0.09(-0.21%) |
Dec 24, 2013 | 42.74 | 43.10 | 42.11 | 43.10 | 59,310 | +0.14(+0.33%) |
Dec 23, 2013 | 42.88 | 44.08 | 41.53 | 42.96 | 250,195 | +0.41(+0.96%) |
Dec 20, 2013 | 40.99 | 42.84 | 39.80 | 42.55 | 606,775 | +1.73(+4.24%) |
Dec 19, 2013 | 38.89 | 41.09 | 38.60 | 40.82 | 329,153 | +1.87(+4.80%) |
Dec 18, 2013 | 38.89 | 39.15 | 38.19 | 38.95 | 146,811 | +0.01(+0.03%) |
Dec 17, 2013 | 37.90 | 40.45 | 37.65 | 38.94 | 323,947 | +1.02(+2.69%) |
Dec 16, 2013 | 37.99 | 38.54 | 37.57 | 37.92 | 124,996 | +0.14(+0.37%) |
Dec 13, 2013 | 37.48 | 38.19 | 36.68 | 37.78 | 174,237 | +0.34(+0.91%) |
Dec 12, 2013 | 38.40 | 38.40 | 37.13 | 37.44 | 206,787 | -0.77(-2.02%) |
Dec 11, 2013 | 39.00 | 39.13 | 38.00 | 38.21 | 94,517 | -0.86(-2.20%) |
Dec 10, 2013 | 38.57 | 39.90 | 38.57 | 39.07 | 92,462 | +0.30(+0.77%) |
Dec 09, 2013 | 39.52 | 39.83 | 37.90 | 38.77 | 154,769 | -0.92(-2.32%) |
Dec 06, 2013 | 37.89 | 40.70 | 37.60 | 39.69 | 590,461 | +2.48(+6.66%) |
Dec 05, 2013 | 36.06 | 37.52 | 35.68 | 37.21 | 225,867 | +0.97(+2.68%) |
Dec 04, 2013 | 35.74 | 36.99 | 35.30 | 36.24 | 277,242 | +0.09(+0.25%) |
Dec 03, 2013 | 34.39 | 36.25 | 34.31 | 36.15 | 254,200 | +1.80(+5.24%) |
Dec 02, 2013 | 34.26 | 34.71 | 33.98 | 34.35 | 331,033 | +0.02(+0.06%) |
Nov 29, 2013 | 34.20 | 34.42 | 33.72 | 34.33 | 118,106 | +0.10(+0.29%) |
Nov 27, 2013 | 34.38 | 34.86 | 33.69 | 34.23 | 135,455 | -0.01(-0.03%) |
Nov 26, 2013 | 34.00 | 34.50 | 33.70 | 34.24 | 283,086 | +0.12(+0.35%) |
Nov 25, 2013 | 34.60 | 34.66 | 33.70 | 34.12 | 168,634 | -0.54(-1.56%) |
Nov 22, 2013 | 34.76 | 35.10 | 34.01 | 34.66 | 124,784 | -0.45(-1.28%) |
Nov 21, 2013 | 35.22 | 35.71 | 34.63 | 35.11 | 186,145 | -0.20(-0.57%) |
Nov 20, 2013 | 34.68 | 35.35 | 33.78 | 35.31 | 301,999 | +0.68(+1.96%) |
Nov 19, 2013 | 34.50 | 34.96 | 33.32 | 34.63 | 734,073 | -0.44(-1.25%) |
Nov 18, 2013 | 36.95 | 36.95 | 34.79 | 35.07 | 279,386 | -1.74(-4.73%) |
Nov 15, 2013 | 36.83 | 37.26 | 35.88 | 36.81 | 305,839 | -0.09(-0.24%) |
Nov 14, 2013 | 38.19 | 38.22 | 36.52 | 36.90 | 190,748 | -0.21(-0.57%) |
Nov 12, 2013 | 35.50 | 37.30 | 35.50 | 37.11 | 329,004 | +1.72(+4.86%) |
Nov 11, 2013 | 36.16 | 36.62 | 35.03 | 35.39 | 243,137 | -0.84(-2.32%) |
Nov 08, 2013 | 36.00 | 37.08 | 35.23 | 36.23 | 304,135 | +0.13(+0.36%) |
Nov 07, 2013 | 39.15 | 39.15 | 35.82 | 36.10 | 354,194 | -3.06(-7.81%) |
Nov 06, 2013 | 36.41 | 39.73 | 35.24 | 39.16 | 3,315,220 | +4.54(+13.11%) |
Nov 05, 2013 | 33.45 | 35.18 | 32.34 | 34.62 | 599,681 | +0.90(+2.67%) |
Nov 04, 2013 | 35.12 | 35.33 | 33.51 | 33.72 | 224,250 | -1.40(-3.99%) |