Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.35 | 37.75 | 37.03 | 37.07 | 443,950 | -0.72(-1.91%) |
Jan 30, 2014 | 38.18 | 38.18 | 37.19 | 37.79 | 433,727 | -0.19(-0.50%) |
Jan 29, 2014 | 37.31 | 38.33 | 37.16 | 37.98 | 637,084 | +0.18(+0.48%) |
Jan 28, 2014 | 37.77 | 37.98 | 37.57 | 37.80 | 452,945 | +0.08(+0.21%) |
Jan 27, 2014 | 38.92 | 39.33 | 37.71 | 37.72 | 519,050 | -1.26(-3.23%) |
Jan 24, 2014 | 41.06 | 41.38 | 38.97 | 38.98 | 415,154 | -1.99(-4.86%) |
Jan 23, 2014 | 41.33 | 41.42 | 40.87 | 40.97 | 318,764 | -0.52(-1.25%) |
Jan 22, 2014 | 41.57 | 41.79 | 41.31 | 41.49 | 448,009 | -0.16(-0.38%) |
Jan 21, 2014 | 41.78 | 41.98 | 41.32 | 41.65 | 474,279 | +0.18(+0.43%) |
Jan 17, 2014 | 41.04 | 41.47 | 41.47 | 41.47 | 251,600 | +0.32(+0.78%) |
Jan 16, 2014 | 41.00 | 41.33 | 40.95 | 41.15 | 151,656 | +0.00(+0.00%) |
Jan 15, 2014 | 40.88 | 41.37 | 40.88 | 41.15 | 158,227 | +0.27(+0.66%) |
Jan 14, 2014 | 40.61 | 41.15 | 40.27 | 40.88 | 179,698 | +0.35(+0.86%) |
Jan 13, 2014 | 41.54 | 41.72 | 40.37 | 40.53 | 236,690 | -1.23(-2.95%) |
Jan 10, 2014 | 41.51 | 42.33 | 41.31 | 41.76 | 385,022 | +0.39(+0.94%) |
Jan 09, 2014 | 40.55 | 42.35 | 40.54 | 41.37 | 492,917 | +0.85(+2.10%) |
Jan 08, 2014 | 39.86 | 40.55 | 39.43 | 40.52 | 434,343 | +0.55(+1.38%) |
Jan 07, 2014 | 40.14 | 40.57 | 39.78 | 39.97 | 257,494 | +0.06(+0.15%) |
Jan 06, 2014 | 40.07 | 40.26 | 39.81 | 39.91 | 239,628 | -0.14(-0.35%) |
Jan 03, 2014 | 39.92 | 40.40 | 39.89 | 40.05 | 346,504 | +0.14(+0.35%) |
Jan 02, 2014 | 41.04 | 41.04 | 39.64 | 39.91 | 443,540 | -1.23(-2.99%) |
Dec 31, 2013 | 41.57 | 41.14 | 41.14 | 41.14 | 204,800 | -0.48(-1.15%) |
Dec 30, 2013 | 41.95 | 41.96 | 41.48 | 41.62 | 250,473 | -0.28(-0.67%) |
Dec 27, 2013 | 42.33 | 42.99 | 41.86 | 41.90 | 329,520 | -0.24(-0.57%) |
Dec 26, 2013 | 42.57 | 42.59 | 42.08 | 42.14 | 381,090 | -0.28(-0.66%) |
Dec 24, 2013 | 41.46 | 42.50 | 41.23 | 42.42 | 325,784 | +1.11(+2.69%) |
Dec 23, 2013 | 41.79 | 42.12 | 41.20 | 41.31 | 511,757 | -0.38(-0.91%) |
Dec 20, 2013 | 40.74 | 42.00 | 40.31 | 41.69 | 832,396 | +1.03(+2.53%) |
Dec 19, 2013 | 41.31 | 41.51 | 40.58 | 40.66 | 601,660 | -0.69(-1.67%) |
Dec 18, 2013 | 41.74 | 41.98 | 40.75 | 41.35 | 707,168 | -0.39(-0.93%) |
Dec 17, 2013 | 42.06 | 42.39 | 39.76 | 41.74 | 1,373,402 | -1.31(-3.04%) |
Dec 16, 2013 | 44.24 | 44.67 | 42.95 | 43.05 | 559,244 | -1.30(-2.93%) |
Dec 13, 2013 | 43.43 | 44.61 | 43.43 | 44.35 | 407,180 | +1.20(+2.78%) |
Dec 12, 2013 | 44.19 | 44.33 | 42.98 | 43.15 | 373,985 | -1.22(-2.75%) |
Dec 11, 2013 | 45.48 | 45.48 | 44.24 | 44.37 | 271,998 | -1.11(-2.44%) |
Dec 10, 2013 | 45.44 | 45.83 | 44.55 | 45.48 | 163,546 | -0.14(-0.31%) |
Dec 09, 2013 | 46.05 | 46.06 | 45.51 | 45.62 | 207,711 | -0.38(-0.83%) |
Dec 06, 2013 | 45.36 | 46.36 | 45.36 | 46.00 | 330,659 | +1.01(+2.24%) |
Dec 05, 2013 | 44.77 | 45.17 | 44.33 | 44.99 | 257,810 | +0.14(+0.31%) |
Dec 04, 2013 | 45.12 | 45.56 | 44.43 | 44.85 | 287,304 | -0.40(-0.88%) |
Dec 03, 2013 | 45.90 | 46.13 | 44.96 | 45.25 | 381,401 | -0.86(-1.87%) |
Dec 02, 2013 | 44.83 | 46.73 | 44.39 | 46.11 | 441,395 | +1.20(+2.67%) |
Nov 29, 2013 | 44.79 | 45.36 | 44.58 | 44.91 | 147,509 | +0.19(+0.42%) |
Nov 27, 2013 | 44.18 | 44.78 | 44.10 | 44.72 | 131,972 | +0.57(+1.29%) |
Nov 26, 2013 | 44.27 | 44.50 | 43.82 | 44.15 | 208,283 | -0.18(-0.41%) |
Nov 25, 2013 | 44.47 | 44.78 | 43.97 | 44.33 | 139,680 | -0.13(-0.29%) |
Nov 22, 2013 | 44.12 | 44.53 | 43.84 | 44.46 | 193,211 | +0.33(+0.75%) |
Nov 21, 2013 | 43.62 | 44.17 | 43.42 | 44.13 | 200,474 | +0.73(+1.68%) |
Nov 20, 2013 | 42.57 | 43.53 | 42.57 | 43.40 | 312,997 | +1.04(+2.46%) |
Nov 19, 2013 | 42.53 | 43.00 | 42.12 | 42.36 | 137,330 | -0.12(-0.28%) |
Nov 18, 2013 | 42.96 | 43.24 | 42.39 | 42.48 | 263,248 | -0.31(-0.72%) |
Nov 15, 2013 | 42.82 | 42.96 | 42.47 | 42.79 | 287,225 | -0.11(-0.26%) |
Nov 14, 2013 | 42.60 | 43.48 | 42.25 | 42.90 | 256,609 | +0.37(+0.87%) |
Nov 13, 2013 | 42.56 | 42.77 | 42.11 | 42.53 | 721,228 | -0.51(-1.18%) |
Nov 12, 2013 | 42.59 | 43.19 | 42.41 | 43.04 | 632,775 | +0.18(+0.42%) |
Nov 11, 2013 | 42.54 | 43.05 | 42.32 | 42.86 | 355,174 | +0.36(+0.85%) |
Nov 08, 2013 | 41.44 | 43.04 | 41.40 | 42.50 | 859,124 | +1.25(+3.03%) |
Nov 07, 2013 | 42.00 | 43.67 | 40.87 | 41.25 | 1,042,733 | +1.64(+4.14%) |
Nov 06, 2013 | 40.21 | 40.70 | 39.54 | 39.61 | 292,311 | -0.62(-1.54%) |
Nov 05, 2013 | 40.45 | 40.79 | 39.92 | 40.23 | 264,121 | -0.30(-0.74%) |
Nov 04, 2013 | 40.29 | 40.99 | 40.17 | 40.53 | 264,137 | +0.48(+1.20%) |