Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.47 | 43.77 | 43.27 | 43.49 | 103,940 | -0.59(-1.35%) |
Jan 30, 2014 | 44.17 | 44.17 | 43.80 | 44.08 | 63,529 | +0.30(+0.68%) |
Jan 29, 2014 | 43.87 | 44.25 | 43.70 | 43.78 | 100,112 | -0.22(-0.50%) |
Jan 28, 2014 | 43.81 | 44.07 | 43.80 | 44.00 | 96,499 | +0.52(+1.20%) |
Jan 27, 2014 | 43.86 | 43.93 | 43.29 | 43.48 | 176,450 | -0.31(-0.71%) |
Jan 24, 2014 | 44.35 | 44.35 | 43.72 | 43.79 | 111,121 | -1.03(-2.30%) |
Jan 23, 2014 | 45.03 | 45.11 | 44.62 | 44.82 | 393,661 | -0.39(-0.86%) |
Jan 22, 2014 | 45.23 | 45.28 | 45.08 | 45.21 | 66,033 | +0.13(+0.30%) |
Jan 21, 2014 | 45.12 | 45.31 | 44.93 | 45.07 | 139,085 | +0.25(+0.57%) |
Jan 17, 2014 | 45.03 | 44.82 | 44.82 | 44.82 | 162,824 | -0.09(-0.20%) |
Jan 16, 2014 | 45.03 | 45.05 | 44.70 | 44.91 | 84,803 | -0.09(-0.20%) |
Jan 15, 2014 | 44.97 | 45.04 | 44.78 | 45.00 | 109,123 | +0.02(+0.05%) |
Jan 14, 2014 | 44.77 | 44.99 | 44.67 | 44.97 | 108,778 | +0.30(+0.66%) |
Jan 13, 2014 | 44.85 | 44.97 | 44.53 | 44.68 | 342,232 | -0.28(-0.61%) |
Jan 10, 2014 | 44.62 | 44.99 | 44.62 | 44.95 | 83,994 | +0.57(+1.27%) |
Jan 09, 2014 | 44.43 | 44.47 | 44.20 | 44.39 | 67,245 | +0.12(+0.27%) |
Jan 08, 2014 | 44.35 | 44.45 | 44.19 | 44.27 | 105,286 | -0.07(-0.16%) |
Jan 07, 2014 | 44.32 | 44.42 | 44.16 | 44.34 | 208,728 | +0.08(+0.19%) |
Jan 06, 2014 | 44.09 | 44.43 | 44.09 | 44.26 | 234,829 | +0.16(+0.37%) |
Jan 03, 2014 | 44.26 | 44.35 | 44.05 | 44.09 | 93,339 | +0.14(+0.32%) |
Jan 02, 2014 | 44.24 | 44.24 | 43.82 | 43.95 | 157,849 | -0.55(-1.24%) |
Dec 31, 2013 | 44.50 | 44.50 | 44.50 | 44.50 | 108,455 | +0.17(+0.38%) |
Dec 30, 2013 | 44.26 | 44.44 | 44.19 | 44.33 | 102,652 | +0.36(+0.82%) |
Dec 27, 2013 | 44.14 | 44.14 | 43.94 | 43.97 | 74,267 | +0.23(+0.53%) |
Dec 26, 2013 | 43.67 | 43.79 | 43.48 | 43.74 | 33,846 | +0.29(+0.67%) |
Dec 24, 2013 | 43.44 | 43.57 | 43.32 | 43.45 | 65,724 | +0.08(+0.18%) |
Dec 23, 2013 | 43.21 | 43.46 | 43.16 | 43.37 | 93,922 | +0.41(+0.96%) |
Dec 20, 2013 | 42.94 | 43.05 | 42.88 | 42.96 | 150,017 | +0.08(+0.20%) |
Dec 19, 2013 | 42.94 | 42.94 | 42.71 | 42.88 | 106,572 | -0.15(-0.34%) |
Dec 18, 2013 | 42.86 | 43.08 | 42.48 | 43.02 | 81,506 | +0.41(+0.97%) |
Dec 17, 2013 | 42.67 | 42.68 | 42.48 | 42.61 | 108,371 | -0.01(-0.03%) |
Dec 16, 2013 | 42.54 | 42.69 | 42.51 | 42.62 | 50,199 | +0.25(+0.60%) |
Dec 13, 2013 | 42.30 | 42.40 | 42.18 | 42.37 | 47,820 | +0.13(+0.32%) |
Dec 12, 2013 | 42.48 | 42.48 | 42.20 | 42.24 | 87,641 | -0.36(-0.86%) |
Dec 11, 2013 | 43.10 | 43.10 | 42.57 | 42.60 | 113,708 | -0.32(-0.75%) |
Dec 10, 2013 | 42.94 | 43.03 | 42.79 | 42.93 | 117,987 | -0.01(-0.02%) |
Dec 09, 2013 | 42.92 | 43.04 | 42.81 | 42.93 | 80,289 | -0.04(-0.08%) |
Dec 06, 2013 | 42.90 | 43.02 | 42.76 | 42.97 | 54,790 | +0.48(+1.14%) |
Dec 05, 2013 | 42.65 | 42.65 | 42.42 | 42.48 | 29,741 | -0.08(-0.18%) |
Dec 04, 2013 | 42.50 | 42.69 | 42.31 | 42.56 | 55,452 | -0.18(-0.41%) |
Dec 03, 2013 | 42.74 | 42.98 | 42.58 | 42.74 | 80,917 | -0.25(-0.57%) |
Dec 02, 2013 | 43.18 | 43.31 | 42.97 | 42.98 | 76,135 | -0.41(-0.95%) |
Nov 29, 2013 | 43.35 | 43.46 | 43.27 | 43.40 | 45,674 | +0.08(+0.18%) |
Nov 27, 2013 | 43.23 | 43.44 | 43.17 | 43.32 | 48,726 | +0.05(+0.11%) |
Nov 26, 2013 | 43.23 | 43.33 | 43.02 | 43.27 | 74,303 | +0.16(+0.37%) |
Nov 25, 2013 | 43.29 | 43.38 | 43.08 | 43.11 | 56,579 | -0.13(-0.29%) |
Nov 22, 2013 | 43.17 | 43.33 | 42.97 | 43.23 | 131,562 | +0.13(+0.29%) |
Nov 21, 2013 | 43.15 | 43.24 | 43.02 | 43.11 | 64,153 | +0.02(+0.05%) |
Nov 20, 2013 | 43.37 | 43.56 | 42.91 | 43.09 | 76,204 | -0.32(-0.73%) |
Nov 19, 2013 | 43.64 | 43.64 | 43.34 | 43.40 | 178,861 | -0.11(-0.24%) |
Nov 18, 2013 | 43.72 | 43.79 | 43.42 | 43.51 | 83,204 | -0.13(-0.30%) |
Nov 15, 2013 | 43.56 | 43.81 | 43.51 | 43.64 | 65,048 | +0.27(+0.61%) |
Nov 14, 2013 | 43.26 | 43.40 | 43.10 | 43.37 | 87,753 | +0.28(+0.66%) |
Nov 12, 2013 | 43.14 | 43.23 | 42.91 | 43.09 | 36,044 | -0.21(-0.49%) |
Nov 11, 2013 | 43.22 | 43.33 | 43.22 | 43.30 | 43,069 | -0.01(-0.03%) |
Nov 08, 2013 | 43.07 | 43.32 | 42.90 | 43.32 | 35,352 | +0.25(+0.58%) |
Nov 07, 2013 | 43.58 | 43.81 | 43.02 | 43.07 | 79,765 | -0.64(-1.47%) |
Nov 06, 2013 | 43.70 | 44.05 | 43.59 | 43.71 | 52,665 | +0.43(+1.00%) |
Nov 05, 2013 | 43.12 | 43.37 | 43.12 | 43.28 | 139,601 | -0.22(-0.52%) |
Nov 04, 2013 | 43.46 | 43.51 | 43.33 | 43.50 | 53,063 | +0.17(+0.39%) |