Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.24 | 39.42 | 37.34 | 37.54 | 393,576 | -2.20(-5.54%) |
Jan 30, 2014 | 39.91 | 40.08 | 39.41 | 39.74 | 200,475 | +0.14(+0.35%) |
Jan 29, 2014 | 39.71 | 40.14 | 39.20 | 39.60 | 178,365 | -0.39(-0.98%) |
Jan 28, 2014 | 40.23 | 40.28 | 39.81 | 39.99 | 167,947 | -0.32(-0.79%) |
Jan 27, 2014 | 40.91 | 41.10 | 40.26 | 40.31 | 132,810 | -0.53(-1.30%) |
Jan 24, 2014 | 41.34 | 41.57 | 40.55 | 40.84 | 144,577 | -0.87(-2.09%) |
Jan 23, 2014 | 41.81 | 42.03 | 41.45 | 41.71 | 130,875 | -0.35(-0.83%) |
Jan 22, 2014 | 42.10 | 42.30 | 41.90 | 42.06 | 57,527 | -0.08(-0.19%) |
Jan 21, 2014 | 42.28 | 42.56 | 41.89 | 42.14 | 157,260 | +0.07(+0.17%) |
Jan 17, 2014 | 42.19 | 42.07 | 42.07 | 42.07 | 76,700 | -0.21(-0.50%) |
Jan 16, 2014 | 42.18 | 42.64 | 41.87 | 42.28 | 228,776 | -0.11(-0.26%) |
Jan 15, 2014 | 41.27 | 42.59 | 41.22 | 42.39 | 124,082 | +1.12(+2.71%) |
Jan 14, 2014 | 40.56 | 41.43 | 40.49 | 41.27 | 184,229 | +0.76(+1.88%) |
Jan 13, 2014 | 40.85 | 41.20 | 40.15 | 40.51 | 155,770 | -0.59(-1.44%) |
Jan 10, 2014 | 41.00 | 41.19 | 40.52 | 41.10 | 109,049 | -0.05(-0.12%) |
Jan 09, 2014 | 41.34 | 41.39 | 40.84 | 41.15 | 104,310 | -0.10(-0.24%) |
Jan 08, 2014 | 41.34 | 41.44 | 40.79 | 41.25 | 203,019 | -0.09(-0.22%) |
Jan 07, 2014 | 40.87 | 41.62 | 40.43 | 41.34 | 162,309 | +0.74(+1.82%) |
Jan 06, 2014 | 40.75 | 40.98 | 40.36 | 40.60 | 166,500 | -0.04(-0.10%) |
Jan 03, 2014 | 41.15 | 41.32 | 40.28 | 40.64 | 291,309 | -0.91(-2.19%) |
Jan 02, 2014 | 42.28 | 42.39 | 41.39 | 41.55 | 82,722 | -0.88(-2.07%) |
Dec 31, 2013 | 42.42 | 42.43 | 42.43 | 42.43 | 83,700 | +0.10(+0.24%) |
Dec 30, 2013 | 42.66 | 42.68 | 42.10 | 42.33 | 77,897 | -0.56(-1.31%) |
Dec 27, 2013 | 43.03 | 43.18 | 42.49 | 42.89 | 71,119 | +0.04(+0.09%) |
Dec 26, 2013 | 43.28 | 43.65 | 42.74 | 42.85 | 67,249 | -0.25(-0.58%) |
Dec 24, 2013 | 42.33 | 43.32 | 42.25 | 43.10 | 49,066 | +0.69(+1.63%) |
Dec 23, 2013 | 41.89 | 42.84 | 41.74 | 42.41 | 96,378 | +0.49(+1.17%) |
Dec 20, 2013 | 40.85 | 42.09 | 40.78 | 41.92 | 274,175 | +1.22(+3.00%) |
Dec 19, 2013 | 41.11 | 41.26 | 40.63 | 40.70 | 168,725 | -0.53(-1.29%) |
Dec 18, 2013 | 41.34 | 41.42 | 40.68 | 41.23 | 146,306 | +0.06(+0.15%) |
Dec 17, 2013 | 41.53 | 41.90 | 41.11 | 41.17 | 177,907 | -0.43(-1.03%) |
Dec 16, 2013 | 40.86 | 41.90 | 40.86 | 41.60 | 246,193 | +1.05(+2.59%) |
Dec 13, 2013 | 40.80 | 40.93 | 40.35 | 40.55 | 278,366 | -0.10(-0.25%) |
Dec 12, 2013 | 41.31 | 41.45 | 40.51 | 40.65 | 258,699 | -0.59(-1.43%) |
Dec 11, 2013 | 41.75 | 41.76 | 41.09 | 41.24 | 152,519 | -0.45(-1.08%) |
Dec 10, 2013 | 42.38 | 42.74 | 41.57 | 41.69 | 217,130 | -1.05(-2.46%) |
Dec 09, 2013 | 42.90 | 43.21 | 42.36 | 42.74 | 140,659 | -0.08(-0.19%) |
Dec 06, 2013 | 42.18 | 43.41 | 42.18 | 42.82 | 0 | +0.71(+1.69%) |
Dec 05, 2013 | 41.63 | 42.27 | 41.41 | 42.11 | 0 | +0.29(+0.69%) |
Dec 04, 2013 | 41.41 | 42.10 | 41.36 | 41.82 | 0 | +0.35(+0.84%) |
Dec 03, 2013 | 41.95 | 42.21 | 41.07 | 41.47 | 0 | -0.46(-1.10%) |
Dec 02, 2013 | 42.07 | 42.28 | 41.73 | 41.93 | 169,229 | -0.06(-0.14%) |
Nov 29, 2013 | 41.92 | 42.47 | 41.65 | 41.99 | 0 | +0.36(+0.86%) |
Nov 27, 2013 | 42.35 | 42.43 | 41.60 | 41.63 | 0 | -0.59(-1.40%) |
Nov 26, 2013 | 42.27 | 42.52 | 42.05 | 42.22 | 0 | -0.08(-0.19%) |
Nov 25, 2013 | 41.77 | 42.75 | 41.64 | 42.30 | 148,959 | +0.63(+1.51%) |
Nov 22, 2013 | 41.48 | 41.88 | 41.27 | 41.67 | 0 | +0.35(+0.85%) |
Nov 21, 2013 | 41.32 | 41.50 | 40.91 | 41.32 | 175,008 | +0.28(+0.68%) |
Nov 20, 2013 | 41.19 | 41.35 | 40.69 | 41.04 | 0 | +0.14(+0.34%) |
Nov 19, 2013 | 41.24 | 41.37 | 40.84 | 40.90 | 128,640 | -0.22(-0.54%) |
Nov 18, 2013 | 41.74 | 41.82 | 40.75 | 41.12 | 0 | -0.60(-1.44%) |
Nov 15, 2013 | 40.96 | 42.05 | 40.96 | 41.72 | 0 | +0.70(+1.71%) |
Nov 14, 2013 | 40.00 | 41.14 | 39.93 | 41.02 | 131,871 | +0.51(+1.26%) |
Nov 13, 2013 | 39.85 | 40.52 | 39.81 | 40.51 | 0 | +0.27(+0.67%) |
Nov 12, 2013 | 39.85 | 40.37 | 39.79 | 40.24 | 0 | +0.37(+0.93%) |
Nov 11, 2013 | 39.88 | 40.00 | 39.68 | 39.87 | 0 | -0.08(-0.20%) |
Nov 08, 2013 | 39.70 | 40.12 | 39.69 | 39.95 | 0 | +0.19(+0.48%) |
Nov 07, 2013 | 40.02 | 40.02 | 39.62 | 39.76 | 130,957 | -0.05(-0.13%) |
Nov 06, 2013 | 40.04 | 40.04 | 39.61 | 39.81 | 113,486 | +0.07(+0.18%) |
Nov 05, 2013 | 39.88 | 40.00 | 39.55 | 39.74 | 111,836 | -0.24(-0.60%) |
Nov 04, 2013 | 39.59 | 40.05 | 39.38 | 39.98 | 205,144 | +0.61(+1.55%) |