Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.50 | 40.85 | 40.29 | 40.56 | 39,306 | -0.83(-2.01%) |
Jan 30, 2014 | 41.30 | 41.54 | 41.23 | 41.39 | 63,228 | +0.31(+0.75%) |
Jan 29, 2014 | 41.26 | 41.61 | 40.99 | 41.09 | 73,495 | -0.14(-0.34%) |
Jan 28, 2014 | 40.86 | 41.22 | 40.86 | 41.22 | 30,183 | +0.35(+0.86%) |
Jan 27, 2014 | 40.95 | 41.17 | 40.43 | 40.87 | 95,781 | -0.40(-0.98%) |
Jan 24, 2014 | 41.29 | 41.47 | 41.22 | 41.28 | 48,839 | -0.41(-0.99%) |
Jan 23, 2014 | 42.10 | 42.10 | 41.53 | 41.69 | 89,771 | -0.86(-2.03%) |
Jan 22, 2014 | 42.70 | 42.70 | 42.44 | 42.55 | 48,555 | -0.11(-0.25%) |
Jan 21, 2014 | 42.73 | 42.73 | 42.44 | 42.66 | 22,969 | +0.22(+0.52%) |
Jan 17, 2014 | 42.54 | 42.44 | 42.44 | 42.44 | 32,191 | +0.46(+1.09%) |
Jan 16, 2014 | 41.74 | 41.99 | 41.73 | 41.98 | 31,111 | +0.04(+0.10%) |
Jan 15, 2014 | 41.96 | 41.96 | 41.89 | 41.94 | 25,374 | +0.19(+0.45%) |
Jan 14, 2014 | 41.58 | 41.95 | 41.56 | 41.75 | 53,157 | +0.05(+0.12%) |
Jan 13, 2014 | 41.85 | 41.97 | 41.60 | 41.70 | 39,195 | -0.34(-0.81%) |
Jan 10, 2014 | 41.66 | 42.08 | 41.66 | 42.05 | 40,899 | +0.39(+0.94%) |
Jan 09, 2014 | 41.70 | 41.75 | 41.48 | 41.65 | 55,097 | +0.01(+0.02%) |
Jan 08, 2014 | 41.44 | 41.70 | 41.41 | 41.65 | 109,825 | +0.14(+0.33%) |
Jan 07, 2014 | 41.21 | 41.53 | 41.21 | 41.51 | 30,570 | +0.24(+0.57%) |
Jan 06, 2014 | 41.39 | 41.39 | 41.10 | 41.27 | 39,599 | +0.26(+0.64%) |
Jan 03, 2014 | 41.02 | 41.17 | 40.89 | 41.01 | 21,365 | +0.09(+0.22%) |
Jan 02, 2014 | 41.32 | 41.35 | 40.88 | 40.92 | 38,809 | -0.59(-1.43%) |
Dec 31, 2013 | 41.31 | 41.52 | 41.52 | 41.52 | 29,610 | +0.11(+0.28%) |
Dec 30, 2013 | 41.35 | 41.52 | 41.35 | 41.40 | 74,942 | +0.43(+1.05%) |
Dec 27, 2013 | 41.03 | 41.09 | 40.86 | 40.97 | 30,866 | +0.51(+1.27%) |
Dec 26, 2013 | 40.12 | 40.52 | 40.12 | 40.46 | 22,861 | +0.82(+2.07%) |
Dec 24, 2013 | 39.61 | 39.72 | 39.51 | 39.64 | 11,124 | -0.72(-1.78%) |
Dec 23, 2013 | 40.17 | 40.35 | 40.16 | 40.35 | 71,739 | +0.43(+1.07%) |
Dec 20, 2013 | 39.91 | 40.10 | 39.91 | 39.93 | 59,919 | +0.10(+0.26%) |
Dec 19, 2013 | 39.93 | 39.93 | 39.73 | 39.82 | 63,532 | -0.64(-1.57%) |
Dec 18, 2013 | 40.26 | 40.58 | 39.98 | 40.46 | 50,801 | +0.32(+0.80%) |
Dec 17, 2013 | 40.24 | 40.24 | 40.04 | 40.14 | 58,715 | +0.06(+0.14%) |
Dec 16, 2013 | 40.05 | 40.21 | 39.92 | 40.08 | 43,584 | -0.25(-0.62%) |
Dec 13, 2013 | 40.31 | 40.39 | 40.22 | 40.33 | 59,147 | -0.34(-0.83%) |
Dec 12, 2013 | 40.60 | 40.75 | 40.51 | 40.67 | 32,898 | +0.20(+0.50%) |
Dec 11, 2013 | 40.63 | 40.64 | 40.42 | 40.47 | 120,410 | -0.29(-0.71%) |
Dec 10, 2013 | 40.66 | 40.83 | 40.58 | 40.76 | 36,056 | -0.02(-0.04%) |
Dec 09, 2013 | 40.67 | 40.77 | 40.67 | 40.77 | 32,558 | -0.09(-0.21%) |
Dec 06, 2013 | 40.73 | 40.89 | 40.72 | 40.86 | 44,042 | +0.38(+0.95%) |
Dec 05, 2013 | 40.58 | 40.59 | 40.35 | 40.48 | 47,249 | -0.27(-0.67%) |
Dec 04, 2013 | 40.49 | 40.75 | 40.41 | 40.75 | 26,766 | +0.00(+0.00%) |
Dec 03, 2013 | 40.71 | 40.81 | 40.56 | 40.75 | 53,873 | -0.32(-0.79%) |
Dec 02, 2013 | 41.21 | 41.26 | 41.07 | 41.07 | 19,033 | -0.06(-0.16%) |
Nov 29, 2013 | 41.16 | 41.34 | 41.14 | 41.14 | 20,733 | -0.16(-0.39%) |
Nov 27, 2013 | 41.17 | 41.31 | 41.17 | 41.30 | 45,373 | +0.14(+0.33%) |
Nov 26, 2013 | 41.14 | 41.24 | 41.06 | 41.16 | 20,796 | -0.06(-0.16%) |
Nov 25, 2013 | 41.35 | 41.36 | 41.18 | 41.23 | 49,932 | -0.35(-0.85%) |
Nov 22, 2013 | 41.57 | 41.59 | 41.36 | 41.58 | 30,185 | -0.26(-0.62%) |
Nov 21, 2013 | 41.80 | 41.84 | 41.69 | 41.84 | 28,979 | +0.10(+0.23%) |
Nov 20, 2013 | 41.79 | 41.89 | 41.63 | 41.74 | 10,291 | +0.15(+0.37%) |
Nov 19, 2013 | 41.48 | 41.71 | 41.41 | 41.59 | 24,131 | -0.11(-0.27%) |
Nov 18, 2013 | 41.74 | 41.96 | 41.62 | 41.70 | 42,961 | -0.23(-0.56%) |
Nov 15, 2013 | 41.83 | 41.98 | 41.74 | 41.94 | 21,869 | +0.34(+0.82%) |
Nov 14, 2013 | 41.49 | 41.61 | 41.44 | 41.59 | 40,312 | +0.63(+1.55%) |
Nov 12, 2013 | 40.87 | 40.96 | 40.73 | 40.96 | 32,884 | +0.39(+0.97%) |
Nov 11, 2013 | 40.55 | 40.67 | 40.43 | 40.56 | 68,023 | -0.16(-0.39%) |
Nov 08, 2013 | 40.38 | 40.77 | 40.38 | 40.72 | 32,462 | +0.34(+0.85%) |
Nov 07, 2013 | 40.78 | 40.78 | 40.15 | 40.38 | 57,916 | -0.76(-1.84%) |
Nov 06, 2013 | 41.03 | 41.19 | 41.01 | 41.14 | 12,361 | +0.48(+1.17%) |
Nov 05, 2013 | 40.65 | 40.76 | 40.55 | 40.66 | 13,950 | -0.32(-0.77%) |
Nov 04, 2013 | 40.89 | 41.01 | 40.73 | 40.98 | 17,297 | +0.02(+0.06%) |