Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.48 | 42.18 | 41.48 | 41.88 | 175,081 | +0.00(+0.00%) |
Jan 30, 2014 | 41.80 | 42.11 | 41.67 | 41.88 | 254,350 | +1.12(+2.74%) |
Jan 29, 2014 | 40.96 | 41.20 | 40.66 | 40.77 | 158,313 | -0.53(-1.27%) |
Jan 28, 2014 | 40.80 | 41.29 | 40.80 | 41.29 | 186,353 | +0.52(+1.27%) |
Jan 27, 2014 | 41.17 | 41.24 | 40.31 | 40.78 | 268,147 | -0.34(-0.84%) |
Jan 24, 2014 | 42.08 | 42.10 | 41.10 | 41.12 | 242,657 | -1.15(-2.71%) |
Jan 23, 2014 | 42.38 | 42.43 | 41.97 | 42.27 | 143,148 | -0.33(-0.77%) |
Jan 22, 2014 | 42.62 | 42.64 | 42.36 | 42.60 | 94,907 | +0.09(+0.22%) |
Jan 21, 2014 | 42.54 | 42.67 | 42.26 | 42.50 | 160,464 | +0.21(+0.49%) |
Jan 17, 2014 | 42.60 | 42.30 | 42.30 | 42.30 | 114,069 | -0.25(-0.60%) |
Jan 16, 2014 | 42.49 | 42.63 | 42.34 | 42.55 | 155,378 | +0.02(+0.04%) |
Jan 15, 2014 | 42.52 | 42.74 | 42.41 | 42.53 | 138,765 | +0.01(+0.02%) |
Jan 14, 2014 | 42.00 | 42.57 | 41.90 | 42.52 | 137,305 | +0.71(+1.71%) |
Jan 13, 2014 | 42.63 | 42.63 | 41.69 | 41.81 | 187,515 | -0.80(-1.87%) |
Jan 10, 2014 | 42.50 | 42.61 | 42.33 | 42.61 | 137,281 | +0.21(+0.49%) |
Jan 09, 2014 | 42.59 | 42.66 | 42.18 | 42.40 | 157,216 | +0.05(+0.11%) |
Jan 08, 2014 | 42.43 | 42.49 | 42.28 | 42.35 | 173,360 | +0.03(+0.07%) |
Jan 07, 2014 | 42.36 | 42.54 | 42.29 | 42.32 | 125,366 | +0.15(+0.36%) |
Jan 06, 2014 | 42.39 | 42.40 | 41.98 | 42.17 | 155,754 | +0.00(+0.00%) |
Jan 03, 2014 | 42.27 | 42.46 | 42.08 | 42.17 | 115,307 | -0.06(-0.13%) |
Jan 02, 2014 | 42.54 | 42.54 | 42.02 | 42.23 | 144,099 | -0.35(-0.82%) |
Dec 31, 2013 | 42.42 | 42.58 | 42.58 | 42.58 | 115,241 | +0.32(+0.75%) |
Dec 30, 2013 | 42.34 | 42.35 | 42.15 | 42.26 | 103,349 | -0.07(-0.17%) |
Dec 27, 2013 | 42.69 | 42.72 | 42.32 | 42.33 | 119,678 | -0.36(-0.84%) |
Dec 26, 2013 | 42.67 | 42.74 | 42.58 | 42.69 | 125,167 | +0.23(+0.55%) |
Dec 24, 2013 | 42.58 | 42.58 | 42.38 | 42.46 | 157,635 | +0.06(+0.13%) |
Dec 23, 2013 | 42.20 | 42.46 | 42.16 | 42.40 | 218,359 | +0.39(+0.94%) |
Dec 20, 2013 | 41.55 | 42.00 | 41.55 | 42.00 | 146,241 | +0.42(+1.02%) |
Dec 19, 2013 | 41.72 | 41.72 | 41.46 | 41.58 | 150,107 | -0.39(-0.94%) |
Dec 18, 2013 | 41.51 | 42.00 | 41.19 | 41.98 | 146,838 | +0.48(+1.15%) |
Dec 17, 2013 | 41.56 | 41.63 | 41.24 | 41.50 | 107,280 | +0.09(+0.23%) |
Dec 16, 2013 | 41.18 | 41.48 | 41.18 | 41.40 | 75,606 | +0.44(+1.07%) |
Dec 13, 2013 | 40.80 | 41.03 | 40.72 | 40.96 | 118,338 | +0.24(+0.60%) |
Dec 12, 2013 | 40.51 | 40.81 | 40.43 | 40.72 | 105,220 | +0.27(+0.67%) |
Dec 11, 2013 | 41.06 | 41.06 | 40.36 | 40.45 | 82,084 | -0.46(-1.12%) |
Dec 10, 2013 | 40.80 | 41.12 | 40.65 | 40.91 | 74,727 | +0.06(+0.14%) |
Dec 09, 2013 | 40.94 | 40.96 | 40.73 | 40.85 | 170,881 | +0.19(+0.46%) |
Dec 06, 2013 | 40.64 | 40.76 | 40.45 | 40.66 | 63,388 | +0.40(+1.00%) |
Dec 05, 2013 | 40.23 | 40.38 | 40.14 | 40.26 | 67,549 | +0.05(+0.12%) |
Dec 04, 2013 | 40.09 | 40.33 | 39.84 | 40.22 | 98,093 | -0.01(-0.02%) |
Dec 03, 2013 | 40.20 | 40.36 | 40.07 | 40.22 | 70,013 | -0.07(-0.19%) |
Dec 02, 2013 | 40.39 | 40.39 | 40.14 | 40.30 | 66,932 | +0.00(+0.00%) |
Nov 29, 2013 | 40.49 | 40.52 | 40.26 | 40.30 | 29,238 | -0.07(-0.16%) |
Nov 27, 2013 | 40.14 | 40.39 | 40.09 | 40.36 | 89,200 | +0.27(+0.68%) |
Nov 26, 2013 | 39.78 | 40.19 | 39.67 | 40.09 | 68,017 | +0.34(+0.85%) |
Nov 25, 2013 | 40.07 | 40.07 | 39.67 | 39.76 | 81,196 | -0.18(-0.45%) |
Nov 22, 2013 | 39.77 | 39.97 | 39.76 | 39.93 | 91,195 | +0.16(+0.40%) |
Nov 21, 2013 | 39.46 | 39.78 | 39.46 | 39.77 | 93,958 | +0.40(+1.02%) |
Nov 20, 2013 | 39.55 | 39.73 | 39.17 | 39.37 | 81,960 | -0.16(-0.40%) |
Nov 19, 2013 | 39.70 | 39.83 | 39.38 | 39.53 | 80,586 | -0.17(-0.42%) |
Nov 18, 2013 | 40.32 | 40.39 | 39.56 | 39.70 | 154,918 | -0.59(-1.46%) |
Nov 15, 2013 | 40.23 | 40.29 | 40.08 | 40.29 | 178,011 | +0.18(+0.44%) |
Nov 14, 2013 | 40.01 | 40.15 | 39.86 | 40.11 | 465,260 | +0.89(+2.27%) |
Nov 12, 2013 | 39.27 | 39.29 | 39.04 | 39.22 | 90,063 | -0.06(-0.14%) |
Nov 11, 2013 | 39.31 | 39.43 | 39.17 | 39.28 | 157,266 | -0.01(-0.02%) |
Nov 08, 2013 | 38.86 | 39.29 | 38.81 | 39.29 | 299,427 | +0.49(+1.25%) |
Nov 07, 2013 | 39.78 | 39.84 | 38.72 | 38.80 | 250,038 | -0.93(-2.33%) |
Nov 06, 2013 | 40.14 | 40.22 | 39.64 | 39.73 | 296,058 | -0.40(-1.00%) |
Nov 05, 2013 | 39.99 | 40.20 | 39.84 | 40.13 | 191,510 | +0.02(+0.05%) |
Nov 04, 2013 | 40.12 | 40.17 | 39.81 | 40.11 | 164,781 | +0.19(+0.47%) |