Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.23 | 40.56 | 40.01 | 40.17 | 2,315,915 | -0.52(-1.27%) |
Jan 30, 2014 | 40.67 | 40.88 | 40.30 | 40.69 | 1,657,695 | +0.52(+1.28%) |
Jan 29, 2014 | 40.22 | 40.71 | 40.03 | 40.17 | 2,393,906 | -0.20(-0.49%) |
Jan 28, 2014 | 40.09 | 40.57 | 40.04 | 40.37 | 2,135,603 | +0.24(+0.60%) |
Jan 27, 2014 | 40.22 | 40.55 | 40.04 | 40.13 | 2,268,812 | -0.02(-0.06%) |
Jan 24, 2014 | 41.11 | 41.11 | 40.12 | 40.16 | 3,233,439 | -0.97(-2.35%) |
Jan 23, 2014 | 41.80 | 41.86 | 41.06 | 41.12 | 2,687,207 | -0.80(-1.91%) |
Jan 22, 2014 | 41.50 | 42.06 | 41.41 | 41.92 | 1,994,373 | +0.32(+0.78%) |
Jan 21, 2014 | 41.57 | 41.71 | 41.17 | 41.60 | 2,677,457 | +0.50(+1.22%) |
Jan 17, 2014 | 41.26 | 41.10 | 41.10 | 41.10 | 3,729,819 | -0.37(-0.88%) |
Jan 16, 2014 | 42.01 | 42.03 | 41.39 | 41.46 | 3,466,310 | -0.17(-0.40%) |
Jan 15, 2014 | 41.37 | 41.89 | 41.39 | 41.63 | 2,547,366 | +0.26(+0.62%) |
Jan 14, 2014 | 40.72 | 41.63 | 40.69 | 41.37 | 3,460,165 | +0.70(+1.72%) |
Jan 13, 2014 | 40.96 | 41.24 | 40.50 | 40.67 | 3,592,146 | -0.55(-1.33%) |
Jan 10, 2014 | 41.14 | 41.27 | 40.90 | 41.22 | 2,489,708 | +0.01(+0.02%) |
Jan 09, 2014 | 41.16 | 41.31 | 40.94 | 41.22 | 2,968,807 | -0.16(-0.38%) |
Jan 08, 2014 | 41.37 | 41.53 | 41.10 | 41.37 | 1,443,275 | +0.10(+0.24%) |
Jan 07, 2014 | 41.19 | 41.43 | 41.07 | 41.27 | 1,605,898 | +0.22(+0.53%) |
Jan 06, 2014 | 41.07 | 41.20 | 40.91 | 41.06 | 2,600,979 | -0.23(-0.56%) |
Jan 03, 2014 | 41.01 | 41.44 | 40.90 | 41.29 | 1,976,166 | +0.27(+0.67%) |
Jan 02, 2014 | 41.22 | 41.41 | 40.88 | 41.02 | 3,361,886 | -1.37(-3.24%) |
Dec 31, 2013 | 42.45 | 42.39 | 42.39 | 42.39 | 1,029,686 | +0.07(+0.16%) |
Dec 30, 2013 | 42.04 | 42.36 | 42.04 | 42.32 | 1,103,399 | +0.12(+0.30%) |
Dec 27, 2013 | 42.26 | 42.39 | 42.14 | 42.20 | 758,127 | -0.03(-0.08%) |
Dec 26, 2013 | 42.31 | 42.37 | 42.08 | 42.23 | 827,446 | +0.09(+0.22%) |
Dec 24, 2013 | 41.92 | 42.31 | 41.91 | 42.14 | 853,094 | +0.01(+0.02%) |
Dec 23, 2013 | 41.81 | 42.14 | 41.66 | 42.13 | 2,250,519 | +0.51(+1.22%) |
Dec 20, 2013 | 41.31 | 41.83 | 41.16 | 41.62 | 3,398,284 | +0.29(+0.70%) |
Dec 19, 2013 | 41.26 | 41.42 | 40.86 | 41.33 | 1,909,535 | -0.10(-0.24%) |
Dec 18, 2013 | 40.70 | 41.43 | 40.47 | 41.43 | 2,128,598 | +0.70(+1.72%) |
Dec 17, 2013 | 40.48 | 40.78 | 40.40 | 40.73 | 1,699,930 | +0.17(+0.41%) |
Dec 16, 2013 | 40.37 | 40.65 | 40.27 | 40.57 | 1,845,856 | +0.27(+0.68%) |
Dec 13, 2013 | 40.29 | 40.31 | 39.97 | 40.29 | 2,200,866 | +0.25(+0.62%) |
Dec 12, 2013 | 40.56 | 40.67 | 39.96 | 40.04 | 2,531,748 | -0.47(-1.15%) |
Dec 11, 2013 | 40.79 | 40.96 | 40.46 | 40.51 | 1,664,343 | -0.20(-0.49%) |
Dec 10, 2013 | 40.66 | 40.97 | 40.55 | 40.71 | 1,784,344 | -0.08(-0.20%) |
Dec 09, 2013 | 41.20 | 41.27 | 40.70 | 40.79 | 1,878,330 | -0.22(-0.53%) |
Dec 06, 2013 | 41.11 | 41.20 | 40.72 | 41.01 | 0 | +0.37(+0.92%) |
Dec 05, 2013 | 40.60 | 40.76 | 40.43 | 40.63 | 0 | +0.04(+0.10%) |
Dec 04, 2013 | 40.92 | 41.08 | 40.34 | 40.59 | 0 | -0.66(-1.59%) |
Dec 03, 2013 | 40.28 | 41.46 | 40.28 | 41.25 | 6,609,082 | +0.97(+2.40%) |
Dec 02, 2013 | 39.78 | 40.31 | 39.78 | 40.28 | 3,159,361 | +0.15(+0.37%) |
Nov 29, 2013 | 40.50 | 40.62 | 40.11 | 40.13 | 0 | -0.27(-0.66%) |
Nov 27, 2013 | 39.28 | 40.42 | 38.38 | 40.40 | 0 | -1.15(-2.76%) |
Nov 26, 2013 | 40.89 | 41.65 | 40.89 | 41.55 | 2,287,608 | +0.22(+0.52%) |
Nov 25, 2013 | 41.52 | 41.53 | 40.98 | 41.33 | 2,285,657 | -0.08(-0.20%) |
Nov 22, 2013 | 41.42 | 41.49 | 41.17 | 41.41 | 0 | -0.01(-0.02%) |
Nov 21, 2013 | 41.13 | 41.53 | 40.78 | 41.42 | 1,436,346 | +0.57(+1.41%) |
Nov 20, 2013 | 41.17 | 41.23 | 40.62 | 40.85 | 2,698,319 | -0.31(-0.75%) |
Nov 19, 2013 | 41.77 | 41.82 | 41.11 | 41.16 | 1,803,309 | -0.55(-1.32%) |
Nov 18, 2013 | 42.19 | 42.19 | 41.63 | 41.71 | 2,139,742 | -0.48(-1.14%) |
Nov 15, 2013 | 41.87 | 42.27 | 41.66 | 42.19 | 0 | +0.27(+0.65%) |
Nov 14, 2013 | 41.92 | 41.96 | 41.58 | 41.92 | 1,286,552 | +0.01(+0.02%) |
Nov 13, 2013 | 41.27 | 41.93 | 41.22 | 41.91 | 1,819,095 | +0.42(+1.00%) |
Nov 12, 2013 | 41.14 | 41.56 | 41.09 | 41.49 | 0 | +0.16(+0.38%) |
Nov 11, 2013 | 41.34 | 41.47 | 41.07 | 41.33 | 1,308,256 | -0.12(-0.28%) |
Nov 08, 2013 | 41.03 | 41.46 | 40.69 | 41.45 | 0 | +0.55(+1.34%) |
Nov 07, 2013 | 41.57 | 41.65 | 40.85 | 40.90 | 1,785,459 | -0.66(-1.58%) |
Nov 06, 2013 | 41.61 | 41.66 | 41.24 | 41.56 | 1,314,618 | +0.12(+0.28%) |
Nov 05, 2013 | 40.64 | 41.65 | 40.42 | 41.44 | 8,220,768 | +0.52(+1.28%) |
Nov 04, 2013 | 41.25 | 41.35 | 40.79 | 40.92 | 2,116,995 | -0.43(-1.05%) |