Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.98 | 41.39 | 40.65 | 41.29 | 8,014 | +0.20(+0.50%) |
Jan 30, 2014 | 41.24 | 41.24 | 41.03 | 41.08 | 5,056 | +0.13(+0.31%) |
Jan 29, 2014 | 41.11 | 41.16 | 40.95 | 40.95 | 6,455 | -0.03(-0.06%) |
Jan 28, 2014 | 41.06 | 41.11 | 40.49 | 40.98 | 28,913 | +0.13(+0.31%) |
Jan 27, 2014 | 41.01 | 41.03 | 40.53 | 40.85 | 16,130 | -0.15(-0.37%) |
Jan 24, 2014 | 41.03 | 41.06 | 40.85 | 41.01 | 11,853 | -0.18(-0.43%) |
Jan 23, 2014 | 40.98 | 41.24 | 40.98 | 41.18 | 15,003 | +0.05(+0.12%) |
Jan 22, 2014 | 41.08 | 41.13 | 40.90 | 41.13 | 18,786 | +0.16(+0.38%) |
Jan 21, 2014 | 40.60 | 40.98 | 40.60 | 40.98 | 20,382 | +0.43(+1.06%) |
Jan 17, 2014 | 40.32 | 40.55 | 40.55 | 40.55 | 11,358 | -0.15(-0.38%) |
Jan 16, 2014 | 40.64 | 40.70 | 40.52 | 40.70 | 12,995 | +0.10(+0.25%) |
Jan 15, 2014 | 40.60 | 40.75 | 40.52 | 40.60 | 9,368 | -0.05(-0.13%) |
Jan 14, 2014 | 40.60 | 40.66 | 40.37 | 40.65 | 35,307 | +0.13(+0.32%) |
Jan 13, 2014 | 40.65 | 40.70 | 40.44 | 40.52 | 16,822 | -0.03(-0.06%) |
Jan 10, 2014 | 40.78 | 40.78 | 40.42 | 40.55 | 16,013 | -0.10(-0.25%) |
Jan 09, 2014 | 40.72 | 40.78 | 40.55 | 40.65 | 17,838 | -0.08(-0.19%) |
Jan 08, 2014 | 41.01 | 41.01 | 40.62 | 40.72 | 17,355 | -0.23(-0.56%) |
Jan 07, 2014 | 41.06 | 41.06 | 40.70 | 40.95 | 5,654 | +0.08(+0.19%) |
Jan 06, 2014 | 41.01 | 41.01 | 40.85 | 40.88 | 5,194 | -0.05(-0.12%) |
Jan 03, 2014 | 41.18 | 41.18 | 40.78 | 40.93 | 41,257 | +0.00(+0.00%) |
Jan 02, 2014 | 41.13 | 41.26 | 40.85 | 40.93 | 7,993 | -0.39(-0.93%) |
Dec 31, 2013 | 41.34 | 41.31 | 41.31 | 41.31 | 12,298 | +0.13(+0.32%) |
Dec 30, 2013 | 40.95 | 41.24 | 40.95 | 41.18 | 10,892 | +0.17(+0.41%) |
Dec 27, 2013 | 40.90 | 41.06 | 40.85 | 41.01 | 8,677 | +0.11(+0.27%) |
Dec 26, 2013 | 41.18 | 41.21 | 40.90 | 40.90 | 14,755 | +0.10(+0.25%) |
Dec 24, 2013 | 41.08 | 41.08 | 40.75 | 40.80 | 10,522 | +0.19(+0.47%) |
Dec 23, 2013 | 39.96 | 40.67 | 39.96 | 40.61 | 7,601 | +0.35(+0.87%) |
Dec 20, 2013 | 39.97 | 40.29 | 39.95 | 40.26 | 11,452 | +0.43(+1.08%) |
Dec 19, 2013 | 39.91 | 39.91 | 39.68 | 39.83 | 9,633 | +0.15(+0.39%) |
Dec 18, 2013 | 39.98 | 40.42 | 39.58 | 39.68 | 12,907 | -0.08(-0.19%) |
Dec 17, 2013 | 40.09 | 40.09 | 39.75 | 39.75 | 6,757 | -0.16(-0.41%) |
Dec 16, 2013 | 39.96 | 40.16 | 39.91 | 39.92 | 6,934 | -0.19(-0.48%) |
Dec 13, 2013 | 39.88 | 40.11 | 39.81 | 40.11 | 11,129 | +0.23(+0.58%) |
Dec 12, 2013 | 40.04 | 40.04 | 39.75 | 39.88 | 3,745 | -0.00(-0.00%) |
Dec 11, 2013 | 40.11 | 40.11 | 39.86 | 39.88 | 10,620 | -0.20(-0.49%) |
Dec 10, 2013 | 40.11 | 40.11 | 40.04 | 40.08 | 4,632 | -0.06(-0.15%) |
Dec 09, 2013 | 40.16 | 40.26 | 40.09 | 40.14 | 7,099 | -0.03(-0.06%) |
Dec 06, 2013 | 40.14 | 40.21 | 39.99 | 40.16 | 6,763 | +0.03(+0.06%) |
Dec 05, 2013 | 40.32 | 40.32 | 40.09 | 40.14 | 8,578 | -0.23(-0.57%) |
Dec 04, 2013 | 40.55 | 40.55 | 40.29 | 40.37 | 6,372 | -0.31(-0.75%) |
Dec 03, 2013 | 40.65 | 40.72 | 40.60 | 40.67 | 4,408 | -0.15(-0.38%) |
Dec 02, 2013 | 41.06 | 41.06 | 40.75 | 40.83 | 6,967 | -0.31(-0.74%) |
Nov 29, 2013 | 41.21 | 41.26 | 41.01 | 41.13 | 1,823 | -0.08(-0.19%) |
Nov 27, 2013 | 41.11 | 41.21 | 40.95 | 41.21 | 13,383 | +0.13(+0.31%) |
Nov 26, 2013 | 41.18 | 41.21 | 41.03 | 41.08 | 5,666 | -0.10(-0.25%) |
Nov 25, 2013 | 41.18 | 41.18 | 41.11 | 41.18 | 3,392 | +0.05(+0.12%) |
Nov 22, 2013 | 40.89 | 41.21 | 40.89 | 41.13 | 6,100 | +0.26(+0.63%) |
Nov 21, 2013 | 40.93 | 40.93 | 40.65 | 40.88 | 19,253 | +0.18(+0.43%) |
Nov 20, 2013 | 40.52 | 40.70 | 40.47 | 40.70 | 6,402 | +0.10(+0.25%) |
Nov 19, 2013 | 40.78 | 40.83 | 40.55 | 40.60 | 10,213 | -0.31(-0.75%) |
Nov 18, 2013 | 41.16 | 41.16 | 40.85 | 40.90 | 9,540 | -0.15(-0.37%) |
Nov 15, 2013 | 40.52 | 41.06 | 40.52 | 41.06 | 8,920 | +0.41(+1.00%) |
Nov 14, 2013 | 40.52 | 40.80 | 40.52 | 40.65 | 6,008 | -0.05(-0.13%) |
Nov 12, 2013 | 40.46 | 40.70 | 40.46 | 40.70 | 9,462 | +0.31(+0.76%) |
Nov 11, 2013 | 40.95 | 40.95 | 40.39 | 40.39 | 7,754 | -0.33(-0.81%) |
Nov 08, 2013 | 40.83 | 40.83 | 40.42 | 40.72 | 4,956 | -0.08(-0.19%) |
Nov 07, 2013 | 41.29 | 41.29 | 40.70 | 40.80 | 16,778 | -0.30(-0.72%) |
Nov 06, 2013 | 41.07 | 41.10 | 40.81 | 41.10 | 6,207 | +0.30(+0.74%) |
Nov 05, 2013 | 40.92 | 41.07 | 40.79 | 40.79 | 24,713 | -0.15(-0.35%) |
Nov 04, 2013 | 41.05 | 41.05 | 40.62 | 40.94 | 4,283 | +0.07(+0.17%) |