Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.37 | 39.95 | 39.29 | 39.68 | 300,712 | -0.35(-0.86%) |
Jan 30, 2014 | 39.72 | 40.16 | 39.68 | 40.03 | 177,419 | +0.63(+1.61%) |
Jan 29, 2014 | 39.58 | 39.80 | 39.28 | 39.40 | 180,851 | -0.56(-1.41%) |
Jan 28, 2014 | 39.61 | 39.96 | 39.59 | 39.96 | 227,495 | +0.40(+1.02%) |
Jan 27, 2014 | 40.24 | 40.29 | 39.34 | 39.56 | 215,284 | -0.62(-1.54%) |
Jan 24, 2014 | 40.93 | 40.93 | 40.06 | 40.18 | 68,542 | -0.99(-2.40%) |
Jan 23, 2014 | 41.30 | 41.30 | 40.93 | 41.17 | 62,941 | -0.30(-0.72%) |
Jan 22, 2014 | 41.30 | 41.48 | 41.24 | 41.46 | 317,957 | +0.20(+0.49%) |
Jan 21, 2014 | 41.30 | 41.31 | 40.98 | 41.26 | 112,782 | +0.26(+0.64%) |
Jan 17, 2014 | 41.16 | 41.00 | 41.00 | 41.00 | 98,997 | -0.22(-0.54%) |
Jan 16, 2014 | 41.07 | 41.22 | 40.99 | 41.22 | 25,491 | +0.11(+0.27%) |
Jan 15, 2014 | 40.80 | 41.14 | 40.88 | 41.11 | 59,504 | +0.31(+0.75%) |
Jan 14, 2014 | 40.50 | 40.86 | 40.39 | 40.80 | 71,810 | +0.50(+1.23%) |
Jan 13, 2014 | 40.79 | 40.84 | 40.08 | 40.30 | 186,288 | -0.55(-1.36%) |
Jan 10, 2014 | 40.66 | 40.86 | 40.50 | 40.86 | 129,695 | +0.24(+0.59%) |
Jan 09, 2014 | 40.78 | 40.79 | 40.40 | 40.62 | 85,922 | -0.01(-0.02%) |
Jan 08, 2014 | 40.62 | 40.69 | 40.38 | 40.63 | 57,019 | +0.04(+0.10%) |
Jan 07, 2014 | 40.40 | 40.72 | 40.40 | 40.59 | 194,993 | +0.33(+0.83%) |
Jan 06, 2014 | 40.76 | 40.77 | 40.25 | 40.26 | 179,293 | -0.32(-0.80%) |
Jan 03, 2014 | 40.52 | 40.65 | 40.38 | 40.58 | 55,330 | +0.20(+0.49%) |
Jan 02, 2014 | 40.73 | 40.73 | 40.22 | 40.38 | 334,892 | -0.42(-1.03%) |
Dec 31, 2013 | 40.84 | 40.80 | 40.80 | 40.80 | 97,869 | +0.08(+0.21%) |
Dec 30, 2013 | 40.73 | 40.82 | 40.67 | 40.72 | 82,970 | -0.01(-0.02%) |
Dec 27, 2013 | 40.85 | 40.87 | 40.64 | 40.73 | 279,219 | -0.04(-0.09%) |
Dec 26, 2013 | 40.93 | 40.98 | 40.72 | 40.76 | 406,614 | +0.03(+0.09%) |
Dec 24, 2013 | 40.65 | 40.83 | 40.65 | 40.73 | 31,052 | -0.28(-0.68%) |
Dec 23, 2013 | 40.83 | 41.03 | 40.74 | 41.01 | 203,850 | +0.42(+1.03%) |
Dec 20, 2013 | 39.94 | 40.64 | 39.93 | 40.59 | 79,621 | +0.67(+1.69%) |
Dec 19, 2013 | 40.13 | 40.13 | 39.85 | 39.91 | 176,562 | -0.28(-0.71%) |
Dec 18, 2013 | 39.73 | 40.20 | 39.34 | 40.20 | 374,994 | +0.55(+1.39%) |
Dec 17, 2013 | 39.70 | 39.71 | 39.41 | 39.65 | 39,129 | -0.04(-0.10%) |
Dec 16, 2013 | 39.44 | 39.73 | 39.38 | 39.69 | 102,589 | +0.46(+1.16%) |
Dec 13, 2013 | 39.25 | 39.32 | 39.01 | 39.23 | 49,956 | +0.14(+0.35%) |
Dec 12, 2013 | 39.07 | 39.24 | 38.97 | 39.09 | 51,129 | +0.04(+0.10%) |
Dec 11, 2013 | 39.74 | 39.74 | 38.97 | 39.05 | 81,236 | -0.63(-1.58%) |
Dec 10, 2013 | 39.97 | 40.02 | 39.63 | 39.68 | 54,872 | -0.35(-0.86%) |
Dec 09, 2013 | 40.11 | 40.19 | 39.89 | 40.03 | 273,938 | -0.04(-0.09%) |
Dec 06, 2013 | 40.13 | 40.27 | 39.99 | 40.06 | 0 | +0.35(+0.88%) |
Dec 05, 2013 | 39.69 | 39.86 | 39.60 | 39.71 | 0 | +0.00(+0.01%) |
Dec 04, 2013 | 39.66 | 39.99 | 39.31 | 39.71 | 0 | +0.03(+0.08%) |
Dec 03, 2013 | 39.97 | 40.05 | 39.66 | 39.68 | 0 | -0.31(-0.79%) |
Dec 02, 2013 | 40.49 | 40.50 | 39.93 | 39.99 | 0 | -0.43(-1.08%) |
Nov 29, 2013 | 40.58 | 40.66 | 40.42 | 40.42 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 40.20 | 40.43 | 40.13 | 40.42 | 0 | +0.19(+0.47%) |
Nov 26, 2013 | 39.89 | 40.24 | 39.88 | 40.24 | 0 | +0.41(+1.03%) |
Nov 25, 2013 | 39.94 | 39.99 | 39.78 | 39.83 | 0 | -0.02(-0.04%) |
Nov 22, 2013 | 39.65 | 39.87 | 39.60 | 39.84 | 0 | +0.23(+0.59%) |
Nov 21, 2013 | 39.10 | 39.66 | 39.10 | 39.61 | 0 | +0.71(+1.84%) |
Nov 20, 2013 | 39.15 | 39.23 | 38.83 | 38.89 | 0 | -0.08(-0.22%) |
Nov 19, 2013 | 39.23 | 39.42 | 38.83 | 38.98 | 0 | -0.22(-0.55%) |
Nov 18, 2013 | 39.64 | 39.68 | 39.11 | 39.20 | 0 | -0.30(-0.75%) |
Nov 15, 2013 | 39.41 | 39.52 | 39.27 | 39.49 | 0 | +0.17(+0.43%) |
Nov 14, 2013 | 39.35 | 39.37 | 39.16 | 39.32 | 0 | +0.35(+0.89%) |
Nov 12, 2013 | 38.85 | 38.98 | 38.72 | 38.98 | 0 | +0.01(+0.03%) |
Nov 11, 2013 | 38.85 | 39.04 | 38.77 | 38.97 | 0 | +0.08(+0.19%) |
Nov 08, 2013 | 38.28 | 38.97 | 38.28 | 38.89 | 0 | +0.71(+1.85%) |
Nov 07, 2013 | 39.06 | 39.10 | 38.18 | 38.19 | 0 | -0.68(-1.75%) |
Nov 06, 2013 | 39.30 | 39.30 | 38.78 | 38.86 | 0 | -0.21(-0.53%) |
Nov 05, 2013 | 39.02 | 39.13 | 38.79 | 39.07 | 0 | -0.10(-0.25%) |
Nov 04, 2013 | 38.89 | 39.21 | 38.82 | 39.17 | 0 | +0.39(+0.99%) |