Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.15 | 42.77 | 42.10 | 42.44 | 241,526 | -0.40(-0.94%) |
Jan 30, 2014 | 42.40 | 43.26 | 42.21 | 42.84 | 204,425 | +0.71(+1.69%) |
Jan 29, 2014 | 41.95 | 42.71 | 41.90 | 42.13 | 213,372 | -0.10(-0.24%) |
Jan 28, 2014 | 42.58 | 42.58 | 42.05 | 42.23 | 167,726 | -0.20(-0.47%) |
Jan 27, 2014 | 42.61 | 42.65 | 42.19 | 42.43 | 157,668 | -0.12(-0.28%) |
Jan 24, 2014 | 42.96 | 43.19 | 42.46 | 42.55 | 166,114 | -0.74(-1.72%) |
Jan 23, 2014 | 43.39 | 43.43 | 42.83 | 43.29 | 146,575 | -0.23(-0.53%) |
Jan 22, 2014 | 43.37 | 43.52 | 43.24 | 43.52 | 152,555 | +0.15(+0.35%) |
Jan 21, 2014 | 43.06 | 43.39 | 42.94 | 43.37 | 139,522 | +0.46(+1.07%) |
Jan 17, 2014 | 42.93 | 42.91 | 42.91 | 42.91 | 114,966 | +0.00(+0.00%) |
Jan 16, 2014 | 42.87 | 43.15 | 42.66 | 42.91 | 98,149 | +0.06(+0.15%) |
Jan 15, 2014 | 42.74 | 42.99 | 42.69 | 42.85 | 104,053 | +0.10(+0.24%) |
Jan 14, 2014 | 42.88 | 42.99 | 42.46 | 42.74 | 151,513 | +0.17(+0.41%) |
Jan 13, 2014 | 43.20 | 43.23 | 42.51 | 42.57 | 214,053 | -0.84(-1.93%) |
Jan 10, 2014 | 43.27 | 43.66 | 43.26 | 43.41 | 133,131 | +0.25(+0.59%) |
Jan 09, 2014 | 43.21 | 43.38 | 42.85 | 43.15 | 144,712 | +0.03(+0.07%) |
Jan 08, 2014 | 43.48 | 43.74 | 42.70 | 43.12 | 315,266 | -0.58(-1.32%) |
Jan 07, 2014 | 43.05 | 43.72 | 42.76 | 43.70 | 157,285 | +0.67(+1.56%) |
Jan 06, 2014 | 43.62 | 43.62 | 42.96 | 43.03 | 252,179 | -0.30(-0.69%) |
Jan 03, 2014 | 43.91 | 43.91 | 43.03 | 43.33 | 318,000 | +0.23(+0.53%) |
Jan 02, 2014 | 43.91 | 44.24 | 42.79 | 43.10 | 250,068 | -1.06(-2.40%) |
Dec 31, 2013 | 43.95 | 44.16 | 44.16 | 44.16 | 164,980 | +0.26(+0.59%) |
Dec 30, 2013 | 43.98 | 44.16 | 43.68 | 43.90 | 96,598 | -0.22(-0.50%) |
Dec 27, 2013 | 44.03 | 44.12 | 43.67 | 44.12 | 128,513 | +0.28(+0.63%) |
Dec 26, 2013 | 44.02 | 44.07 | 43.35 | 43.84 | 102,944 | -0.13(-0.29%) |
Dec 24, 2013 | 43.66 | 44.12 | 43.60 | 43.97 | 82,620 | +0.22(+0.51%) |
Dec 23, 2013 | 43.79 | 44.06 | 43.59 | 43.75 | 194,366 | -0.01(-0.02%) |
Dec 20, 2013 | 42.10 | 43.83 | 42.08 | 43.75 | 620,568 | +1.43(+3.38%) |
Dec 19, 2013 | 42.57 | 42.57 | 42.01 | 42.33 | 175,304 | -0.21(-0.48%) |
Dec 18, 2013 | 41.87 | 42.55 | 41.01 | 42.53 | 239,238 | +0.81(+1.95%) |
Dec 17, 2013 | 41.97 | 41.99 | 41.57 | 41.72 | 113,018 | -0.15(-0.36%) |
Dec 16, 2013 | 41.52 | 42.03 | 41.30 | 41.87 | 240,530 | +0.47(+1.13%) |
Dec 13, 2013 | 41.39 | 41.75 | 41.16 | 41.40 | 188,091 | +0.02(+0.06%) |
Dec 12, 2013 | 40.88 | 41.51 | 40.78 | 41.38 | 186,821 | +0.62(+1.51%) |
Dec 11, 2013 | 41.04 | 41.04 | 40.56 | 40.76 | 148,359 | -0.33(-0.81%) |
Dec 10, 2013 | 41.75 | 41.75 | 41.07 | 41.09 | 180,569 | -0.58(-1.40%) |
Dec 09, 2013 | 42.10 | 42.25 | 41.35 | 41.68 | 142,946 | -0.30(-0.71%) |
Dec 06, 2013 | 41.80 | 42.06 | 41.58 | 41.98 | 100,656 | +0.56(+1.35%) |
Dec 05, 2013 | 41.01 | 41.49 | 40.90 | 41.42 | 133,010 | +0.27(+0.65%) |
Dec 04, 2013 | 41.19 | 41.51 | 40.59 | 41.15 | 100,285 | -0.21(-0.50%) |
Dec 03, 2013 | 41.22 | 41.81 | 40.99 | 41.35 | 123,784 | -0.02(-0.06%) |
Dec 02, 2013 | 41.83 | 41.92 | 41.29 | 41.38 | 153,753 | -0.53(-1.26%) |
Nov 29, 2013 | 42.10 | 42.24 | 41.87 | 41.91 | 72,877 | +0.06(+0.15%) |
Nov 27, 2013 | 41.69 | 41.98 | 41.50 | 41.84 | 94,799 | +0.06(+0.13%) |
Nov 26, 2013 | 41.80 | 41.88 | 41.48 | 41.79 | 122,510 | -0.01(-0.02%) |
Nov 25, 2013 | 41.72 | 42.17 | 41.69 | 41.80 | 108,950 | +0.01(+0.02%) |
Nov 22, 2013 | 41.65 | 41.94 | 41.37 | 41.79 | 114,539 | +0.16(+0.38%) |
Nov 21, 2013 | 41.41 | 41.69 | 41.10 | 41.63 | 162,880 | +0.39(+0.94%) |
Nov 20, 2013 | 41.48 | 41.80 | 41.04 | 41.24 | 115,898 | -0.19(-0.46%) |
Nov 19, 2013 | 41.64 | 41.94 | 41.27 | 41.43 | 180,934 | -0.36(-0.85%) |
Nov 18, 2013 | 42.15 | 42.17 | 41.71 | 41.79 | 152,151 | -0.30(-0.71%) |
Nov 15, 2013 | 42.04 | 42.10 | 41.75 | 42.09 | 136,438 | -0.03(-0.08%) |
Nov 14, 2013 | 42.28 | 42.60 | 42.08 | 42.12 | 107,803 | -0.17(-0.41%) |
Nov 13, 2013 | 41.80 | 42.32 | 41.64 | 42.29 | 106,487 | +0.07(+0.17%) |
Nov 12, 2013 | 42.59 | 42.61 | 41.99 | 42.22 | 85,506 | -0.39(-0.91%) |
Nov 11, 2013 | 42.61 | 42.87 | 42.11 | 42.61 | 81,448 | -0.13(-0.30%) |
Nov 08, 2013 | 42.33 | 42.80 | 41.71 | 42.74 | 176,708 | +0.35(+0.82%) |
Nov 07, 2013 | 43.30 | 43.43 | 42.24 | 42.39 | 201,622 | -0.81(-1.87%) |
Nov 06, 2013 | 43.04 | 43.36 | 42.96 | 43.19 | 78,356 | +0.09(+0.20%) |
Nov 05, 2013 | 42.81 | 43.41 | 42.78 | 43.11 | 260,078 | +0.10(+0.24%) |
Nov 04, 2013 | 43.01 | 43.09 | 42.47 | 43.00 | 295,938 | +0.08(+0.18%) |