Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.87 | 40.56 | 39.38 | 40.33 | 877,833 | +0.28(+0.69%) |
Jan 30, 2014 | 40.15 | 40.31 | 39.89 | 40.06 | 713,419 | +0.23(+0.59%) |
Jan 29, 2014 | 40.26 | 40.53 | 39.80 | 39.82 | 799,752 | -0.74(-1.82%) |
Jan 28, 2014 | 40.39 | 41.00 | 40.36 | 40.56 | 763,735 | +0.20(+0.49%) |
Jan 27, 2014 | 40.87 | 40.87 | 39.93 | 40.36 | 1,216,960 | +0.04(+0.11%) |
Jan 24, 2014 | 39.80 | 40.59 | 39.72 | 40.32 | 864,755 | +0.33(+0.82%) |
Jan 23, 2014 | 40.58 | 40.71 | 39.86 | 39.99 | 951,128 | -0.87(-2.12%) |
Jan 22, 2014 | 40.50 | 40.91 | 40.43 | 40.85 | 807,311 | +0.27(+0.66%) |
Jan 21, 2014 | 40.96 | 41.04 | 40.58 | 40.58 | 789,877 | -0.07(-0.17%) |
Jan 17, 2014 | 40.51 | 40.65 | 40.65 | 40.65 | 1,008,627 | +0.00(+0.00%) |
Jan 16, 2014 | 40.83 | 41.09 | 40.61 | 40.65 | 636,238 | -0.31(-0.76%) |
Jan 15, 2014 | 40.84 | 41.00 | 40.30 | 40.97 | 1,815,711 | +0.12(+0.30%) |
Jan 14, 2014 | 40.65 | 41.23 | 40.32 | 40.84 | 1,616,237 | +0.62(+1.55%) |
Jan 13, 2014 | 41.11 | 41.15 | 39.84 | 40.22 | 1,852,076 | -0.48(-1.17%) |
Jan 10, 2014 | 40.74 | 40.99 | 40.65 | 40.70 | 786,081 | -0.03(-0.08%) |
Jan 09, 2014 | 41.35 | 41.51 | 40.52 | 40.73 | 794,735 | -0.46(-1.12%) |
Jan 08, 2014 | 40.56 | 42.09 | 40.50 | 41.19 | 2,289,440 | +0.70(+1.73%) |
Jan 07, 2014 | 41.05 | 41.25 | 40.27 | 40.49 | 1,658,496 | -0.40(-0.98%) |
Jan 06, 2014 | 41.04 | 41.28 | 40.70 | 40.89 | 1,097,013 | -0.23(-0.55%) |
Jan 03, 2014 | 41.17 | 41.37 | 41.07 | 41.11 | 704,784 | -0.13(-0.32%) |
Jan 02, 2014 | 41.91 | 42.00 | 41.04 | 41.24 | 1,107,638 | -0.54(-1.29%) |
Dec 31, 2013 | 41.93 | 41.78 | 41.78 | 41.78 | 420,386 | +0.02(+0.04%) |
Dec 30, 2013 | 41.24 | 41.87 | 41.24 | 41.76 | 484,111 | +0.37(+0.90%) |
Dec 27, 2013 | 42.13 | 42.13 | 41.36 | 41.39 | 482,306 | -0.60(-1.42%) |
Dec 26, 2013 | 41.77 | 42.12 | 41.63 | 41.99 | 483,552 | +0.46(+1.11%) |
Dec 24, 2013 | 41.57 | 41.75 | 41.48 | 41.53 | 237,889 | -0.01(-0.02%) |
Dec 23, 2013 | 41.49 | 42.08 | 41.34 | 41.54 | 920,732 | +0.27(+0.65%) |
Dec 20, 2013 | 41.01 | 41.35 | 40.83 | 41.27 | 1,471,108 | +0.49(+1.21%) |
Dec 19, 2013 | 40.68 | 40.97 | 40.52 | 40.78 | 692,978 | -0.06(-0.15%) |
Dec 18, 2013 | 40.55 | 40.87 | 40.07 | 40.84 | 795,401 | +0.36(+0.88%) |
Dec 17, 2013 | 40.63 | 40.65 | 40.39 | 40.48 | 688,202 | -0.07(-0.17%) |
Dec 16, 2013 | 40.65 | 40.74 | 40.35 | 40.55 | 859,546 | +0.21(+0.52%) |
Dec 13, 2013 | 40.09 | 40.43 | 39.79 | 40.34 | 1,086,332 | +0.18(+0.45%) |
Dec 12, 2013 | 40.14 | 40.48 | 40.08 | 40.16 | 754,045 | -0.10(-0.24%) |
Dec 11, 2013 | 41.18 | 41.26 | 40.19 | 40.26 | 1,292,307 | -0.75(-1.84%) |
Dec 10, 2013 | 41.37 | 41.52 | 40.83 | 41.01 | 678,642 | -0.45(-1.09%) |
Dec 09, 2013 | 42.17 | 42.32 | 41.40 | 41.46 | 793,610 | -0.67(-1.58%) |
Dec 06, 2013 | 42.13 | 42.26 | 41.74 | 42.13 | 0 | +0.13(+0.31%) |
Dec 05, 2013 | 41.88 | 42.23 | 41.78 | 42.00 | 0 | -0.03(-0.08%) |
Dec 04, 2013 | 41.82 | 42.34 | 41.70 | 42.03 | 0 | +0.02(+0.04%) |
Dec 03, 2013 | 41.61 | 42.13 | 41.49 | 42.01 | 1,760,204 | +0.01(+0.02%) |
Dec 02, 2013 | 42.43 | 42.62 | 41.94 | 42.01 | 0 | -0.45(-1.06%) |
Nov 29, 2013 | 42.87 | 42.89 | 42.41 | 42.46 | 0 | -0.21(-0.49%) |
Nov 27, 2013 | 42.19 | 42.79 | 42.06 | 42.66 | 0 | +0.62(+1.46%) |
Nov 26, 2013 | 42.10 | 42.33 | 41.83 | 42.05 | 0 | +0.01(+0.02%) |
Nov 25, 2013 | 41.77 | 42.25 | 41.69 | 42.04 | 0 | +0.44(+1.06%) |
Nov 22, 2013 | 41.17 | 41.83 | 41.06 | 41.60 | 0 | +0.38(+0.93%) |
Nov 21, 2013 | 40.56 | 41.31 | 40.56 | 41.22 | 0 | +0.72(+1.78%) |
Nov 20, 2013 | 41.06 | 41.33 | 40.37 | 40.50 | 0 | -0.63(-1.54%) |
Nov 19, 2013 | 41.25 | 41.49 | 41.04 | 41.13 | 776,233 | -0.10(-0.25%) |
Nov 18, 2013 | 42.01 | 42.09 | 41.13 | 41.23 | 0 | -0.63(-1.51%) |
Nov 15, 2013 | 41.90 | 42.31 | 41.66 | 41.87 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 41.44 | 41.88 | 41.40 | 41.80 | 0 | +0.85(+2.07%) |
Nov 12, 2013 | 41.16 | 41.24 | 40.67 | 40.95 | 0 | -0.24(-0.59%) |
Nov 11, 2013 | 41.49 | 41.71 | 41.16 | 41.19 | 0 | -0.22(-0.52%) |
Nov 08, 2013 | 41.16 | 41.54 | 40.92 | 41.41 | 0 | +0.64(+1.57%) |
Nov 07, 2013 | 41.88 | 42.06 | 40.73 | 40.77 | 0 | -1.16(-2.76%) |
Nov 06, 2013 | 42.05 | 42.29 | 41.73 | 41.92 | 0 | -0.06(-0.14%) |
Nov 05, 2013 | 41.23 | 42.11 | 41.03 | 41.98 | 0 | +0.77(+1.86%) |
Nov 04, 2013 | 41.36 | 41.41 | 41.01 | 41.22 | 0 | +0.20(+0.48%) |