Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.25 | 41.30 | 39.99 | 40.95 | 272,134 | -0.03(-0.06%) |
Jan 30, 2014 | 41.27 | 41.27 | 40.38 | 40.98 | 330,874 | +0.20(+0.50%) |
Jan 29, 2014 | 39.63 | 40.86 | 39.56 | 40.77 | 477,418 | +0.88(+2.20%) |
Jan 28, 2014 | 39.50 | 40.04 | 39.47 | 39.90 | 422,410 | +0.52(+1.32%) |
Jan 27, 2014 | 40.59 | 40.59 | 39.15 | 39.38 | 595,659 | -0.88(-2.18%) |
Jan 24, 2014 | 41.12 | 41.47 | 40.14 | 40.25 | 612,636 | -1.07(-2.59%) |
Jan 23, 2014 | 41.97 | 41.97 | 41.09 | 41.32 | 506,351 | +0.01(+0.02%) |
Jan 22, 2014 | 41.08 | 41.57 | 41.04 | 41.32 | 363,387 | +0.43(+1.06%) |
Jan 21, 2014 | 40.53 | 40.95 | 40.43 | 40.88 | 267,720 | +0.48(+1.20%) |
Jan 17, 2014 | 40.24 | 40.40 | 40.40 | 40.40 | 266,917 | +0.08(+0.19%) |
Jan 16, 2014 | 40.44 | 40.68 | 40.10 | 40.32 | 316,482 | -0.05(-0.13%) |
Jan 15, 2014 | 40.02 | 40.44 | 40.00 | 40.37 | 464,295 | +0.35(+0.87%) |
Jan 14, 2014 | 39.62 | 40.06 | 39.62 | 40.02 | 283,118 | +0.40(+1.01%) |
Jan 13, 2014 | 39.56 | 40.24 | 39.39 | 39.62 | 419,942 | -0.08(-0.19%) |
Jan 10, 2014 | 39.35 | 39.71 | 38.95 | 39.70 | 351,106 | +0.44(+1.13%) |
Jan 09, 2014 | 39.11 | 39.33 | 38.67 | 39.26 | 362,220 | +0.39(+1.01%) |
Jan 08, 2014 | 38.64 | 38.89 | 38.48 | 38.87 | 467,507 | +0.14(+0.37%) |
Jan 07, 2014 | 38.80 | 39.33 | 38.63 | 38.72 | 306,668 | -0.02(-0.04%) |
Jan 06, 2014 | 39.16 | 39.54 | 38.70 | 38.74 | 358,040 | -0.47(-1.19%) |
Jan 03, 2014 | 38.82 | 39.51 | 38.56 | 39.21 | 449,769 | +0.65(+1.68%) |
Jan 02, 2014 | 39.57 | 39.90 | 38.49 | 38.56 | 542,196 | -0.07(-0.18%) |
Dec 31, 2013 | 39.24 | 38.63 | 38.63 | 38.63 | 251,050 | -0.51(-1.30%) |
Dec 30, 2013 | 38.36 | 39.29 | 38.24 | 39.14 | 254,276 | +0.87(+2.28%) |
Dec 27, 2013 | 38.82 | 39.24 | 38.13 | 38.27 | 1,097,758 | -0.41(-1.07%) |
Dec 26, 2013 | 38.19 | 38.83 | 37.96 | 38.68 | 285,055 | +0.62(+1.62%) |
Dec 24, 2013 | 38.03 | 38.30 | 37.92 | 38.06 | 102,916 | -0.01(-0.02%) |
Dec 23, 2013 | 37.58 | 38.12 | 37.52 | 38.07 | 276,381 | +0.44(+1.16%) |
Dec 20, 2013 | 37.31 | 37.70 | 37.07 | 37.63 | 617,746 | +0.37(+0.98%) |
Dec 19, 2013 | 37.09 | 37.36 | 37.02 | 37.27 | 286,120 | +0.03(+0.07%) |
Dec 18, 2013 | 36.84 | 37.27 | 36.63 | 37.24 | 396,697 | +0.36(+0.97%) |
Dec 17, 2013 | 36.77 | 37.16 | 36.53 | 36.88 | 155,916 | +0.05(+0.13%) |
Dec 16, 2013 | 36.70 | 37.07 | 36.65 | 36.84 | 257,780 | +0.18(+0.50%) |
Dec 13, 2013 | 36.84 | 37.01 | 36.58 | 36.65 | 329,271 | +0.02(+0.05%) |
Dec 12, 2013 | 36.70 | 36.86 | 36.37 | 36.64 | 305,009 | -0.08(-0.21%) |
Dec 11, 2013 | 37.39 | 37.50 | 36.52 | 36.71 | 369,507 | -0.57(-1.53%) |
Dec 10, 2013 | 36.92 | 37.46 | 36.92 | 37.28 | 584,675 | -0.06(-0.15%) |
Dec 09, 2013 | 37.34 | 37.58 | 37.17 | 37.34 | 543,832 | +0.05(+0.14%) |
Dec 06, 2013 | 37.00 | 37.38 | 36.75 | 37.29 | 0 | +0.95(+2.62%) |
Dec 05, 2013 | 36.37 | 36.55 | 35.65 | 36.33 | 0 | -0.01(-0.03%) |
Dec 04, 2013 | 36.24 | 36.71 | 36.06 | 36.35 | 0 | -0.09(-0.23%) |
Dec 03, 2013 | 36.25 | 36.58 | 36.05 | 36.43 | 684,152 | +0.04(+0.12%) |
Dec 02, 2013 | 36.34 | 36.68 | 35.92 | 36.39 | 0 | +0.28(+0.78%) |
Nov 29, 2013 | 36.57 | 36.70 | 36.10 | 36.11 | 0 | -0.23(-0.63%) |
Nov 27, 2013 | 36.40 | 36.53 | 36.18 | 36.33 | 0 | +0.03(+0.08%) |
Nov 26, 2013 | 36.54 | 36.81 | 36.12 | 36.30 | 0 | -0.09(-0.26%) |
Nov 25, 2013 | 36.87 | 36.91 | 36.37 | 36.40 | 282,257 | -0.21(-0.58%) |
Nov 22, 2013 | 36.30 | 36.82 | 35.88 | 36.61 | 0 | +0.31(+0.84%) |
Nov 21, 2013 | 35.20 | 36.42 | 35.20 | 36.30 | 305,059 | +1.28(+3.67%) |
Nov 20, 2013 | 34.75 | 35.23 | 34.75 | 35.02 | 0 | +0.23(+0.65%) |
Nov 19, 2013 | 34.37 | 35.01 | 34.02 | 34.79 | 345,396 | +0.53(+1.55%) |
Nov 18, 2013 | 33.41 | 34.38 | 33.41 | 34.26 | 0 | +1.00(+2.99%) |
Nov 15, 2013 | 33.35 | 33.54 | 33.11 | 33.27 | 0 | -0.10(-0.31%) |
Nov 14, 2013 | 33.50 | 33.58 | 33.27 | 33.37 | 0 | -0.03(-0.08%) |
Nov 13, 2013 | 32.73 | 33.58 | 32.71 | 33.39 | 0 | +0.55(+1.67%) |
Nov 12, 2013 | 32.63 | 33.02 | 32.54 | 32.85 | 0 | +0.15(+0.46%) |
Nov 11, 2013 | 32.82 | 32.91 | 32.54 | 32.70 | 0 | -0.08(-0.23%) |
Nov 08, 2013 | 32.34 | 32.91 | 32.34 | 32.77 | 0 | +0.46(+1.42%) |
Nov 07, 2013 | 32.96 | 32.97 | 32.08 | 32.31 | 243,692 | -0.41(-1.26%) |
Nov 06, 2013 | 33.09 | 33.40 | 32.48 | 32.73 | 357,514 | -0.24(-0.74%) |
Nov 05, 2013 | 32.44 | 33.07 | 32.23 | 32.97 | 0 | +0.50(+1.54%) |
Nov 04, 2013 | 32.02 | 32.60 | 31.77 | 32.47 | 213,189 | +0.64(+2.03%) |