Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.54 | 40.48 | 39.17 | 40.29 | 1,654,387 | -0.37(-0.91%) |
Jan 30, 2014 | 40.48 | 40.76 | 39.84 | 40.65 | 1,075,469 | +0.65(+1.61%) |
Jan 29, 2014 | 39.90 | 40.69 | 39.78 | 40.01 | 1,115,834 | -0.28(-0.69%) |
Jan 28, 2014 | 39.99 | 40.35 | 39.91 | 40.29 | 803,128 | +0.29(+0.74%) |
Jan 27, 2014 | 40.20 | 40.24 | 39.55 | 39.99 | 1,463,757 | -0.18(-0.45%) |
Jan 24, 2014 | 41.52 | 41.69 | 40.16 | 40.17 | 1,271,710 | -1.73(-4.12%) |
Jan 23, 2014 | 42.27 | 42.32 | 41.46 | 41.90 | 1,208,684 | -0.74(-1.73%) |
Jan 22, 2014 | 42.11 | 42.66 | 42.03 | 42.63 | 1,246,094 | +0.68(+1.62%) |
Jan 21, 2014 | 42.13 | 42.21 | 41.57 | 41.95 | 788,608 | +0.13(+0.31%) |
Jan 17, 2014 | 41.95 | 41.82 | 41.82 | 41.82 | 723,892 | -0.07(-0.16%) |
Jan 16, 2014 | 41.96 | 41.96 | 41.32 | 41.89 | 1,273,867 | -0.02(-0.06%) |
Jan 15, 2014 | 41.92 | 42.00 | 41.68 | 41.91 | 824,341 | -0.01(-0.02%) |
Jan 14, 2014 | 41.20 | 41.92 | 41.19 | 41.92 | 989,673 | +0.74(+1.81%) |
Jan 13, 2014 | 41.36 | 41.80 | 41.04 | 41.18 | 1,028,764 | -0.43(-1.02%) |
Jan 10, 2014 | 41.26 | 41.81 | 41.23 | 41.60 | 1,974,675 | +0.82(+2.00%) |
Jan 09, 2014 | 40.76 | 41.41 | 40.76 | 40.78 | 1,901,860 | +0.34(+0.85%) |
Jan 08, 2014 | 40.68 | 40.78 | 40.28 | 40.44 | 1,433,230 | -0.13(-0.32%) |
Jan 07, 2014 | 40.48 | 40.70 | 40.34 | 40.57 | 1,480,116 | +0.16(+0.38%) |
Jan 06, 2014 | 40.71 | 40.88 | 40.34 | 40.42 | 1,182,503 | -0.10(-0.24%) |
Jan 03, 2014 | 40.66 | 40.76 | 40.41 | 40.52 | 941,754 | -0.05(-0.12%) |
Jan 02, 2014 | 40.96 | 41.04 | 40.43 | 40.56 | 789,652 | -0.47(-1.16%) |
Dec 31, 2013 | 41.26 | 41.04 | 41.04 | 41.04 | 571,262 | -0.02(-0.04%) |
Dec 30, 2013 | 41.28 | 41.28 | 40.94 | 41.05 | 597,580 | -0.22(-0.53%) |
Dec 27, 2013 | 41.50 | 41.60 | 41.23 | 41.28 | 831,983 | -0.14(-0.34%) |
Dec 26, 2013 | 40.88 | 41.42 | 40.77 | 41.41 | 817,869 | +0.62(+1.52%) |
Dec 24, 2013 | 40.67 | 40.80 | 40.57 | 40.79 | 236,129 | +0.19(+0.46%) |
Dec 23, 2013 | 40.78 | 40.84 | 40.40 | 40.61 | 803,332 | +0.07(+0.16%) |
Dec 20, 2013 | 40.41 | 40.65 | 40.28 | 40.54 | 1,187,028 | +0.20(+0.51%) |
Dec 19, 2013 | 40.51 | 40.51 | 40.23 | 40.34 | 540,312 | -0.25(-0.60%) |
Dec 18, 2013 | 40.16 | 40.67 | 39.79 | 40.58 | 1,115,581 | +0.43(+1.06%) |
Dec 17, 2013 | 40.16 | 40.23 | 39.71 | 40.16 | 998,114 | +0.04(+0.10%) |
Dec 16, 2013 | 39.87 | 40.29 | 39.49 | 40.11 | 1,065,718 | +0.33(+0.82%) |
Dec 13, 2013 | 39.37 | 39.92 | 39.34 | 39.79 | 827,924 | +0.49(+1.25%) |
Dec 12, 2013 | 39.33 | 39.51 | 39.20 | 39.30 | 1,058,221 | -0.06(-0.15%) |
Dec 11, 2013 | 40.36 | 40.36 | 39.27 | 39.35 | 1,046,775 | -0.72(-1.80%) |
Dec 10, 2013 | 40.25 | 40.62 | 40.07 | 40.07 | 867,206 | -0.26(-0.65%) |
Dec 09, 2013 | 40.67 | 40.79 | 40.29 | 40.34 | 957,481 | -0.27(-0.66%) |
Dec 06, 2013 | 40.07 | 40.63 | 40.02 | 40.61 | 1,027,284 | +0.91(+2.29%) |
Dec 05, 2013 | 39.91 | 40.18 | 39.38 | 39.70 | 1,587,566 | -0.44(-1.10%) |
Dec 04, 2013 | 40.00 | 40.47 | 39.62 | 40.14 | 1,579,012 | +0.05(+0.12%) |
Dec 03, 2013 | 40.27 | 40.27 | 39.84 | 40.09 | 904,925 | -0.27(-0.67%) |
Dec 02, 2013 | 39.74 | 40.48 | 39.59 | 40.36 | 1,152,106 | +0.61(+1.54%) |
Nov 29, 2013 | 39.87 | 40.24 | 39.64 | 39.75 | 311,251 | -0.15(-0.37%) |
Nov 27, 2013 | 39.76 | 40.24 | 39.63 | 39.89 | 603,624 | +0.28(+0.72%) |
Nov 26, 2013 | 39.82 | 40.15 | 39.55 | 39.61 | 1,004,910 | -0.19(-0.47%) |
Nov 25, 2013 | 40.16 | 40.21 | 39.77 | 39.80 | 481,502 | -0.33(-0.83%) |
Nov 22, 2013 | 39.93 | 40.25 | 39.54 | 40.13 | 751,286 | +0.20(+0.51%) |
Nov 21, 2013 | 39.24 | 39.98 | 39.24 | 39.93 | 768,525 | +0.83(+2.12%) |
Nov 20, 2013 | 39.15 | 39.46 | 39.00 | 39.10 | 483,814 | +0.05(+0.12%) |
Nov 19, 2013 | 39.26 | 39.44 | 39.00 | 39.05 | 420,611 | -0.20(-0.50%) |
Nov 18, 2013 | 39.49 | 39.75 | 39.17 | 39.24 | 831,482 | +0.00(+0.00%) |
Nov 15, 2013 | 38.89 | 39.38 | 38.74 | 39.24 | 691,188 | +0.25(+0.65%) |
Nov 14, 2013 | 38.80 | 39.12 | 38.77 | 38.99 | 719,168 | +0.10(+0.25%) |
Nov 13, 2013 | 38.33 | 38.89 | 38.11 | 38.89 | 601,595 | +0.36(+0.93%) |
Nov 12, 2013 | 38.32 | 38.72 | 38.21 | 38.54 | 678,284 | +0.09(+0.23%) |
Nov 11, 2013 | 38.62 | 38.93 | 38.31 | 38.45 | 697,650 | -0.22(-0.57%) |
Nov 08, 2013 | 37.52 | 38.75 | 37.43 | 38.67 | 1,117,194 | +1.14(+3.03%) |
Nov 07, 2013 | 38.27 | 38.34 | 37.41 | 37.53 | 1,062,277 | -0.67(-1.75%) |
Nov 06, 2013 | 38.27 | 38.61 | 38.10 | 38.19 | 666,481 | +0.03(+0.09%) |
Nov 05, 2013 | 38.41 | 38.44 | 37.91 | 38.16 | 1,024,175 | -0.49(-1.26%) |
Nov 04, 2013 | 38.64 | 38.76 | 38.45 | 38.65 | 649,312 | +0.15(+0.38%) |