Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.80 | 41.38 | 40.70 | 41.15 | 329,139 | -0.37(-0.89%) |
Jan 30, 2014 | 41.51 | 41.76 | 41.21 | 41.52 | 374,630 | +0.21(+0.51%) |
Jan 29, 2014 | 41.41 | 41.94 | 41.22 | 41.31 | 268,745 | -0.52(-1.25%) |
Jan 28, 2014 | 41.79 | 42.37 | 41.57 | 41.83 | 360,777 | +0.01(+0.02%) |
Jan 27, 2014 | 42.27 | 42.40 | 41.56 | 41.83 | 317,451 | -0.28(-0.67%) |
Jan 24, 2014 | 42.83 | 43.19 | 42.01 | 42.11 | 404,126 | -1.11(-2.58%) |
Jan 23, 2014 | 43.24 | 43.50 | 43.07 | 43.22 | 427,795 | -0.24(-0.55%) |
Jan 22, 2014 | 43.57 | 43.67 | 43.32 | 43.46 | 464,648 | -0.21(-0.49%) |
Jan 21, 2014 | 43.89 | 43.95 | 43.38 | 43.67 | 603,548 | -0.07(-0.16%) |
Jan 17, 2014 | 44.71 | 43.74 | 43.74 | 43.74 | 3,074,890 | -1.16(-2.58%) |
Jan 16, 2014 | 42.19 | 44.94 | 41.45 | 44.90 | 1,516,297 | -1.53(-3.29%) |
Jan 15, 2014 | 46.60 | 47.10 | 45.86 | 46.43 | 707,508 | -0.17(-0.36%) |
Jan 14, 2014 | 45.90 | 46.69 | 45.90 | 46.60 | 512,817 | +1.02(+2.25%) |
Jan 13, 2014 | 46.35 | 46.81 | 45.33 | 45.57 | 524,236 | -0.68(-1.47%) |
Jan 10, 2014 | 45.83 | 46.32 | 45.70 | 46.25 | 449,715 | +0.50(+1.10%) |
Jan 09, 2014 | 45.94 | 46.36 | 45.29 | 45.75 | 498,190 | -0.16(-0.35%) |
Jan 08, 2014 | 45.52 | 45.92 | 45.09 | 45.91 | 728,582 | +0.48(+1.05%) |
Jan 07, 2014 | 45.47 | 45.83 | 45.10 | 45.43 | 741,789 | +0.04(+0.10%) |
Jan 06, 2014 | 46.36 | 46.53 | 44.82 | 45.39 | 822,946 | -0.88(-1.91%) |
Jan 03, 2014 | 45.77 | 46.56 | 45.35 | 46.27 | 645,558 | +0.45(+0.98%) |
Jan 02, 2014 | 45.76 | 46.12 | 44.96 | 45.82 | 371,059 | -0.16(-0.35%) |
Dec 31, 2013 | 45.16 | 45.98 | 45.98 | 45.98 | 269,040 | +0.91(+2.02%) |
Dec 30, 2013 | 45.18 | 45.86 | 44.86 | 45.07 | 190,175 | -0.27(-0.58%) |
Dec 27, 2013 | 44.80 | 45.54 | 44.53 | 45.33 | 220,091 | +0.55(+1.22%) |
Dec 26, 2013 | 45.30 | 45.92 | 44.61 | 44.79 | 233,147 | -0.29(-0.65%) |
Dec 24, 2013 | 44.72 | 45.62 | 44.72 | 45.08 | 108,863 | +0.25(+0.55%) |
Dec 23, 2013 | 44.84 | 45.26 | 44.69 | 44.83 | 242,654 | +0.06(+0.14%) |
Dec 20, 2013 | 43.57 | 45.10 | 43.50 | 44.77 | 466,568 | +1.05(+2.41%) |
Dec 19, 2013 | 44.09 | 44.48 | 43.65 | 43.72 | 174,791 | -0.47(-1.06%) |
Dec 18, 2013 | 44.18 | 44.40 | 43.51 | 44.18 | 227,757 | +0.11(+0.24%) |
Dec 17, 2013 | 44.19 | 44.33 | 43.89 | 44.08 | 198,668 | -0.19(-0.44%) |
Dec 16, 2013 | 44.26 | 44.87 | 44.09 | 44.27 | 148,016 | +0.10(+0.22%) |
Dec 13, 2013 | 44.41 | 44.52 | 43.96 | 44.18 | 125,730 | -0.10(-0.22%) |
Dec 12, 2013 | 44.12 | 44.43 | 43.84 | 44.27 | 142,079 | +0.14(+0.32%) |
Dec 11, 2013 | 44.59 | 44.83 | 43.97 | 44.13 | 170,391 | -0.57(-1.28%) |
Dec 10, 2013 | 45.47 | 45.55 | 44.33 | 44.71 | 238,504 | -0.75(-1.65%) |
Dec 09, 2013 | 45.23 | 45.66 | 44.98 | 45.46 | 104,671 | +0.23(+0.51%) |
Dec 06, 2013 | 44.76 | 45.43 | 44.41 | 45.23 | 124,396 | +0.89(+2.01%) |
Dec 05, 2013 | 44.30 | 44.69 | 44.03 | 44.33 | 143,393 | +0.02(+0.04%) |
Dec 04, 2013 | 43.51 | 44.49 | 43.12 | 44.32 | 285,292 | +0.65(+1.50%) |
Dec 03, 2013 | 44.66 | 44.86 | 43.20 | 43.66 | 383,282 | -1.20(-2.68%) |
Dec 02, 2013 | 45.15 | 45.56 | 44.77 | 44.86 | 194,775 | -0.40(-0.88%) |
Nov 29, 2013 | 45.55 | 45.64 | 45.19 | 45.26 | 88,648 | -0.08(-0.18%) |
Nov 27, 2013 | 44.98 | 45.46 | 44.75 | 45.34 | 165,779 | +0.38(+0.84%) |
Nov 26, 2013 | 44.37 | 45.01 | 44.29 | 44.96 | 171,666 | +0.53(+1.19%) |
Nov 25, 2013 | 44.01 | 44.71 | 43.98 | 44.43 | 169,910 | +0.53(+1.21%) |
Nov 22, 2013 | 43.91 | 44.05 | 43.50 | 43.90 | 158,763 | +0.08(+0.18%) |
Nov 21, 2013 | 43.30 | 43.94 | 43.14 | 43.82 | 163,092 | +0.72(+1.66%) |
Nov 20, 2013 | 43.64 | 43.73 | 42.89 | 43.11 | 187,254 | -0.49(-1.13%) |
Nov 19, 2013 | 44.11 | 44.41 | 43.46 | 43.60 | 166,701 | -0.50(-1.14%) |
Nov 18, 2013 | 44.10 | 44.51 | 43.64 | 44.10 | 239,596 | +0.08(+0.18%) |
Nov 15, 2013 | 43.72 | 44.06 | 43.47 | 44.03 | 271,951 | +0.29(+0.67%) |
Nov 14, 2013 | 43.73 | 43.84 | 43.23 | 43.73 | 193,727 | +0.04(+0.10%) |
Nov 13, 2013 | 42.81 | 43.70 | 42.66 | 43.69 | 172,853 | +0.62(+1.44%) |
Nov 12, 2013 | 42.54 | 43.10 | 42.43 | 43.07 | 182,508 | +0.39(+0.91%) |
Nov 11, 2013 | 42.61 | 43.00 | 42.16 | 42.68 | 257,503 | +0.05(+0.12%) |
Nov 08, 2013 | 42.28 | 42.74 | 42.28 | 42.63 | 227,699 | +0.24(+0.56%) |
Nov 07, 2013 | 42.99 | 43.45 | 42.32 | 42.39 | 218,514 | -0.48(-1.11%) |
Nov 06, 2013 | 43.06 | 43.18 | 42.62 | 42.87 | 171,044 | -0.05(-0.12%) |
Nov 05, 2013 | 42.94 | 43.30 | 42.51 | 42.92 | 208,754 | -0.30(-0.70%) |
Nov 04, 2013 | 42.60 | 43.44 | 42.35 | 43.22 | 338,124 | +0.84(+1.98%) |