Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.51 | 40.06 | 39.24 | 39.84 | 47,971 | -0.23(-0.56%) |
Jan 30, 2014 | 40.48 | 40.48 | 39.73 | 40.06 | 35,035 | +0.18(+0.45%) |
Jan 29, 2014 | 39.79 | 40.44 | 39.42 | 39.88 | 30,773 | -0.12(-0.31%) |
Jan 28, 2014 | 39.86 | 40.27 | 39.49 | 40.01 | 50,102 | -0.13(-0.33%) |
Jan 27, 2014 | 40.18 | 40.55 | 39.89 | 40.14 | 52,488 | -0.41(-1.00%) |
Jan 24, 2014 | 41.02 | 41.02 | 40.22 | 40.55 | 59,705 | -0.92(-2.22%) |
Jan 23, 2014 | 42.15 | 42.44 | 40.70 | 41.47 | 56,691 | -0.19(-0.45%) |
Jan 22, 2014 | 40.64 | 42.35 | 40.64 | 41.65 | 26,445 | +0.00(+0.00%) |
Jan 21, 2014 | 42.10 | 42.17 | 40.88 | 41.65 | 43,510 | -0.30(-0.71%) |
Jan 17, 2014 | 42.38 | 41.95 | 41.95 | 41.95 | 18,357 | -0.37(-0.87%) |
Jan 16, 2014 | 41.47 | 42.64 | 41.47 | 42.31 | 23,763 | +0.16(+0.37%) |
Jan 15, 2014 | 41.71 | 42.41 | 41.71 | 42.16 | 24,707 | +0.37(+0.89%) |
Jan 14, 2014 | 41.10 | 42.61 | 41.10 | 41.78 | 45,112 | +0.69(+1.69%) |
Jan 13, 2014 | 40.31 | 41.36 | 40.21 | 41.09 | 94,903 | +0.93(+2.33%) |
Jan 10, 2014 | 40.59 | 40.76 | 40.04 | 40.16 | 55,232 | -0.35(-0.87%) |
Jan 09, 2014 | 41.10 | 41.68 | 39.81 | 40.51 | 50,761 | -0.55(-1.33%) |
Jan 08, 2014 | 41.27 | 41.72 | 39.89 | 41.05 | 105,980 | -0.26(-0.62%) |
Jan 07, 2014 | 41.99 | 42.24 | 40.97 | 41.31 | 60,551 | -0.46(-1.10%) |
Jan 06, 2014 | 41.96 | 42.10 | 40.95 | 41.77 | 54,675 | -0.12(-0.28%) |
Jan 03, 2014 | 41.65 | 42.07 | 41.29 | 41.89 | 50,502 | +0.16(+0.37%) |
Jan 02, 2014 | 42.66 | 43.22 | 41.54 | 41.73 | 74,978 | -1.30(-3.02%) |
Dec 31, 2013 | 42.94 | 43.03 | 43.03 | 43.03 | 59,051 | +0.18(+0.42%) |
Dec 30, 2013 | 42.47 | 42.92 | 42.27 | 42.85 | 33,936 | +0.20(+0.47%) |
Dec 27, 2013 | 42.77 | 42.84 | 41.87 | 42.65 | 50,605 | +0.11(+0.26%) |
Dec 26, 2013 | 42.59 | 42.77 | 42.29 | 42.54 | 20,969 | +0.11(+0.26%) |
Dec 24, 2013 | 41.29 | 42.65 | 41.29 | 42.43 | 14,620 | +1.22(+2.95%) |
Dec 23, 2013 | 40.99 | 41.43 | 40.55 | 41.22 | 55,545 | +0.12(+0.30%) |
Dec 20, 2013 | 41.01 | 41.12 | 39.41 | 41.09 | 160,939 | +0.31(+0.76%) |
Dec 19, 2013 | 39.68 | 41.22 | 39.68 | 40.78 | 31,606 | -0.12(-0.30%) |
Dec 18, 2013 | 40.59 | 41.11 | 40.42 | 40.90 | 37,402 | +0.33(+0.83%) |
Dec 17, 2013 | 40.53 | 40.91 | 40.27 | 40.57 | 48,943 | -0.20(-0.50%) |
Dec 16, 2013 | 40.42 | 40.79 | 39.94 | 40.77 | 40,814 | +0.42(+1.04%) |
Dec 13, 2013 | 40.35 | 40.90 | 39.88 | 40.35 | 24,031 | +0.22(+0.54%) |
Dec 12, 2013 | 40.26 | 40.82 | 39.80 | 40.13 | 40,418 | -0.23(-0.56%) |
Dec 11, 2013 | 40.90 | 40.90 | 39.95 | 40.36 | 34,316 | -0.32(-0.78%) |
Dec 10, 2013 | 40.27 | 41.53 | 40.27 | 40.68 | 39,109 | -1.03(-2.47%) |
Dec 09, 2013 | 42.08 | 42.52 | 41.12 | 41.71 | 43,274 | -0.47(-1.11%) |
Dec 06, 2013 | 42.03 | 42.34 | 41.91 | 42.17 | 0 | +0.40(+0.95%) |
Dec 05, 2013 | 41.36 | 42.08 | 41.11 | 41.78 | 0 | +0.30(+0.71%) |
Dec 04, 2013 | 41.71 | 42.07 | 40.57 | 41.48 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 41.33 | 42.26 | 40.90 | 41.48 | 0 | +0.02(+0.04%) |
Dec 02, 2013 | 42.03 | 42.31 | 40.97 | 41.47 | 0 | -0.77(-1.83%) |
Nov 29, 2013 | 42.52 | 42.52 | 41.88 | 42.24 | 0 | +0.13(+0.31%) |
Nov 27, 2013 | 41.82 | 42.30 | 41.47 | 42.10 | 0 | +0.48(+1.14%) |
Nov 26, 2013 | 40.55 | 41.66 | 40.55 | 41.63 | 0 | +0.68(+1.67%) |
Nov 25, 2013 | 41.53 | 41.64 | 40.75 | 40.95 | 32,104 | -0.47(-1.12%) |
Nov 22, 2013 | 39.95 | 41.89 | 39.83 | 41.41 | 0 | +0.26(+0.62%) |
Nov 21, 2013 | 40.15 | 41.45 | 39.31 | 41.16 | 58,349 | +1.31(+3.29%) |
Nov 20, 2013 | 39.40 | 40.31 | 39.40 | 39.84 | 0 | +0.03(+0.08%) |
Nov 19, 2013 | 39.80 | 40.73 | 39.57 | 39.81 | 15,740 | -0.07(-0.18%) |
Nov 18, 2013 | 39.79 | 40.19 | 39.52 | 39.88 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 39.26 | 40.20 | 39.14 | 39.88 | 0 | +0.63(+1.60%) |
Nov 14, 2013 | 39.80 | 39.80 | 39.00 | 39.26 | 0 | -0.60(-1.50%) |
Nov 12, 2013 | 40.60 | 41.24 | 39.64 | 39.85 | 0 | -0.88(-2.17%) |
Nov 11, 2013 | 41.22 | 43.44 | 40.72 | 40.74 | 0 | -0.45(-1.09%) |
Nov 08, 2013 | 41.46 | 41.54 | 40.94 | 41.19 | 0 | -0.26(-0.64%) |
Nov 07, 2013 | 42.30 | 42.66 | 41.26 | 41.45 | 29,076 | -0.76(-1.80%) |
Nov 06, 2013 | 42.20 | 42.64 | 42.16 | 42.21 | 53,352 | +0.16(+0.39%) |
Nov 05, 2013 | 41.84 | 42.44 | 41.64 | 42.05 | 0 | -0.33(-0.79%) |
Nov 04, 2013 | 41.81 | 42.60 | 41.59 | 42.38 | 49,684 | +0.57(+1.35%) |