Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.32 | 42.41 | 41.25 | 42.14 | 479,048 | +0.26(+0.62%) |
Jan 30, 2014 | 41.83 | 42.02 | 41.57 | 41.88 | 322,363 | +0.39(+0.94%) |
Jan 29, 2014 | 41.92 | 42.06 | 41.47 | 41.49 | 450,409 | -0.73(-1.74%) |
Jan 28, 2014 | 41.60 | 42.24 | 41.42 | 42.22 | 580,886 | +0.77(+1.87%) |
Jan 27, 2014 | 42.43 | 42.54 | 41.39 | 41.45 | 462,452 | -0.91(-2.14%) |
Jan 24, 2014 | 42.57 | 42.69 | 42.22 | 42.36 | 406,893 | -0.38(-0.88%) |
Jan 23, 2014 | 42.73 | 43.21 | 42.58 | 42.73 | 604,627 | -0.27(-0.62%) |
Jan 22, 2014 | 42.63 | 43.17 | 42.40 | 43.00 | 540,895 | +0.53(+1.26%) |
Jan 21, 2014 | 42.74 | 43.07 | 42.07 | 42.47 | 323,387 | +0.12(+0.28%) |
Jan 17, 2014 | 42.16 | 42.35 | 42.35 | 42.35 | 535,802 | +0.02(+0.04%) |
Jan 16, 2014 | 42.32 | 42.72 | 42.02 | 42.33 | 519,715 | +0.09(+0.22%) |
Jan 15, 2014 | 41.46 | 42.37 | 41.46 | 42.24 | 789,978 | +0.78(+1.89%) |
Jan 14, 2014 | 40.30 | 41.77 | 40.30 | 41.46 | 1,288,726 | +1.19(+2.96%) |
Jan 13, 2014 | 40.27 | 41.14 | 40.13 | 40.27 | 620,146 | -0.01(-0.02%) |
Jan 10, 2014 | 40.09 | 40.37 | 39.85 | 40.27 | 505,302 | +0.18(+0.46%) |
Jan 09, 2014 | 40.65 | 40.99 | 39.82 | 40.09 | 729,928 | -0.52(-1.27%) |
Jan 08, 2014 | 40.91 | 40.97 | 40.44 | 40.61 | 461,492 | -0.47(-1.14%) |
Jan 07, 2014 | 40.70 | 41.59 | 40.70 | 41.07 | 801,607 | +0.63(+1.57%) |
Jan 06, 2014 | 41.76 | 41.79 | 40.38 | 40.44 | 574,322 | -1.06(-2.55%) |
Jan 03, 2014 | 40.87 | 41.72 | 40.83 | 41.50 | 435,373 | +0.58(+1.43%) |
Jan 02, 2014 | 41.38 | 41.46 | 40.81 | 40.92 | 459,579 | -0.77(-1.84%) |
Dec 31, 2013 | 41.71 | 41.68 | 41.68 | 41.68 | 389,881 | +0.08(+0.18%) |
Dec 30, 2013 | 41.66 | 41.83 | 41.45 | 41.61 | 287,679 | +0.00(+0.00%) |
Dec 27, 2013 | 41.66 | 41.87 | 41.61 | 41.61 | 266,354 | -0.14(-0.34%) |
Dec 26, 2013 | 41.29 | 41.91 | 40.90 | 41.75 | 423,227 | +0.54(+1.31%) |
Dec 24, 2013 | 41.44 | 42.04 | 41.00 | 41.21 | 386,499 | -0.12(-0.30%) |
Dec 23, 2013 | 41.37 | 41.49 | 41.12 | 41.33 | 378,088 | +0.26(+0.63%) |
Dec 20, 2013 | 40.72 | 41.34 | 40.72 | 41.07 | 719,257 | +0.52(+1.27%) |
Dec 19, 2013 | 40.89 | 40.97 | 40.46 | 40.56 | 338,297 | -0.30(-0.73%) |
Dec 18, 2013 | 40.34 | 41.01 | 40.20 | 40.86 | 504,562 | +0.62(+1.55%) |
Dec 17, 2013 | 40.08 | 40.46 | 39.99 | 40.23 | 652,018 | +0.19(+0.48%) |
Dec 16, 2013 | 39.22 | 40.29 | 39.22 | 40.04 | 544,643 | +0.94(+2.41%) |
Dec 13, 2013 | 39.33 | 39.39 | 38.72 | 39.10 | 453,283 | +0.01(+0.02%) |
Dec 12, 2013 | 38.98 | 39.51 | 38.80 | 39.09 | 375,091 | +0.20(+0.51%) |
Dec 11, 2013 | 39.31 | 39.50 | 38.78 | 38.89 | 224,222 | -0.38(-0.98%) |
Dec 10, 2013 | 39.59 | 39.66 | 39.11 | 39.27 | 355,431 | -0.50(-1.26%) |
Dec 09, 2013 | 39.75 | 39.98 | 39.57 | 39.77 | 372,481 | -0.06(-0.15%) |
Dec 06, 2013 | 39.92 | 40.09 | 39.33 | 39.83 | 0 | +0.32(+0.80%) |
Dec 05, 2013 | 39.17 | 39.90 | 39.07 | 39.52 | 0 | +0.78(+2.02%) |
Dec 04, 2013 | 38.25 | 38.94 | 38.22 | 38.73 | 0 | +0.46(+1.20%) |
Dec 03, 2013 | 38.28 | 38.62 | 38.15 | 38.27 | 594,943 | -0.39(-1.01%) |
Dec 02, 2013 | 39.56 | 39.56 | 38.63 | 38.67 | 288,294 | -0.79(-2.01%) |
Nov 29, 2013 | 39.73 | 39.91 | 39.34 | 39.46 | 0 | -0.18(-0.46%) |
Nov 27, 2013 | 38.12 | 39.75 | 37.97 | 39.64 | 0 | +0.23(+0.59%) |
Nov 26, 2013 | 39.40 | 39.71 | 39.21 | 39.41 | 0 | -0.17(-0.42%) |
Nov 25, 2013 | 40.22 | 40.39 | 39.32 | 39.57 | 682,040 | -0.50(-1.25%) |
Nov 22, 2013 | 39.62 | 40.75 | 39.59 | 40.07 | 0 | +0.62(+1.56%) |
Nov 21, 2013 | 38.80 | 39.94 | 38.23 | 39.46 | 919,145 | +2.21(+5.93%) |
Nov 20, 2013 | 37.38 | 37.50 | 36.90 | 37.25 | 391,399 | +0.10(+0.27%) |
Nov 19, 2013 | 37.40 | 37.64 | 37.08 | 37.15 | 218,087 | -0.03(-0.09%) |
Nov 18, 2013 | 37.43 | 37.66 | 37.03 | 37.18 | 0 | -0.18(-0.49%) |
Nov 15, 2013 | 37.10 | 37.64 | 37.10 | 37.37 | 0 | +0.28(+0.76%) |
Nov 14, 2013 | 36.57 | 37.35 | 36.50 | 37.08 | 534,741 | +0.56(+1.53%) |
Nov 13, 2013 | 35.82 | 36.56 | 35.75 | 36.52 | 441,339 | +0.53(+1.48%) |
Nov 12, 2013 | 35.48 | 36.05 | 35.41 | 35.99 | 0 | +0.49(+1.39%) |
Nov 11, 2013 | 35.22 | 35.65 | 34.85 | 35.50 | 196,005 | +0.27(+0.76%) |
Nov 08, 2013 | 34.61 | 35.50 | 34.26 | 35.23 | 0 | +0.58(+1.68%) |
Nov 07, 2013 | 35.65 | 35.65 | 34.64 | 34.65 | 357,214 | -0.97(-2.71%) |
Nov 06, 2013 | 35.53 | 35.67 | 35.24 | 35.62 | 327,811 | +0.21(+0.59%) |
Nov 05, 2013 | 34.74 | 35.65 | 34.47 | 35.41 | 390,400 | +0.78(+2.26%) |
Nov 04, 2013 | 33.89 | 34.71 | 33.78 | 34.62 | 363,049 | +0.72(+2.11%) |