Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.64 | 42.74 | 41.57 | 42.47 | 475,325 | +0.26(+0.62%) |
Jan 30, 2014 | 42.16 | 42.35 | 41.89 | 42.21 | 319,858 | +0.39(+0.94%) |
Jan 29, 2014 | 42.24 | 42.39 | 41.79 | 41.82 | 446,908 | -0.74(-1.74%) |
Jan 28, 2014 | 41.93 | 42.57 | 41.75 | 42.56 | 576,372 | +0.78(+1.87%) |
Jan 27, 2014 | 42.77 | 42.87 | 41.72 | 41.77 | 458,858 | -0.92(-2.14%) |
Jan 24, 2014 | 42.90 | 43.03 | 42.55 | 42.69 | 403,731 | -0.38(-0.88%) |
Jan 23, 2014 | 43.07 | 43.55 | 42.92 | 43.07 | 599,929 | -0.27(-0.62%) |
Jan 22, 2014 | 42.97 | 43.50 | 42.73 | 43.34 | 536,692 | +0.54(+1.26%) |
Jan 21, 2014 | 43.08 | 43.40 | 42.40 | 42.80 | 320,874 | +0.12(+0.28%) |
Jan 17, 2014 | 42.49 | 42.68 | 42.68 | 42.68 | 531,638 | +0.02(+0.04%) |
Jan 16, 2014 | 42.65 | 43.05 | 42.35 | 42.66 | 515,676 | +0.09(+0.22%) |
Jan 15, 2014 | 41.78 | 42.71 | 41.78 | 42.57 | 783,839 | +0.79(+1.89%) |
Jan 14, 2014 | 40.62 | 42.10 | 40.62 | 41.78 | 1,278,711 | +1.20(+2.96%) |
Jan 13, 2014 | 40.59 | 41.46 | 40.45 | 40.58 | 615,327 | -0.01(-0.02%) |
Jan 10, 2014 | 40.41 | 40.69 | 40.16 | 40.59 | 501,375 | +0.18(+0.46%) |
Jan 09, 2014 | 40.97 | 41.31 | 40.14 | 40.41 | 724,256 | -0.52(-1.27%) |
Jan 08, 2014 | 41.23 | 41.30 | 40.76 | 40.93 | 457,905 | -0.47(-1.14%) |
Jan 07, 2014 | 41.02 | 41.92 | 41.02 | 41.40 | 795,378 | +0.64(+1.57%) |
Jan 06, 2014 | 42.09 | 42.12 | 40.70 | 40.76 | 569,859 | -1.07(-2.55%) |
Jan 03, 2014 | 41.19 | 42.05 | 41.15 | 41.82 | 431,989 | +0.59(+1.43%) |
Jan 02, 2014 | 41.71 | 41.78 | 41.13 | 41.24 | 456,007 | -0.77(-1.84%) |
Dec 31, 2013 | 42.03 | 42.01 | 42.01 | 42.01 | 386,852 | +0.08(+0.18%) |
Dec 30, 2013 | 41.98 | 42.16 | 41.77 | 41.93 | 285,444 | +0.00(+0.00%) |
Dec 27, 2013 | 41.98 | 42.20 | 41.93 | 41.93 | 264,284 | -0.14(-0.34%) |
Dec 26, 2013 | 41.61 | 42.24 | 41.22 | 42.08 | 419,938 | +0.55(+1.31%) |
Dec 24, 2013 | 41.77 | 42.37 | 41.32 | 41.53 | 383,495 | -0.13(-0.30%) |
Dec 23, 2013 | 41.69 | 41.81 | 41.44 | 41.66 | 375,150 | +0.26(+0.63%) |
Dec 20, 2013 | 41.04 | 41.67 | 41.04 | 41.40 | 713,667 | +0.52(+1.27%) |
Dec 19, 2013 | 41.21 | 41.30 | 40.77 | 40.88 | 335,668 | -0.30(-0.73%) |
Dec 18, 2013 | 40.66 | 41.33 | 40.51 | 41.18 | 500,641 | +0.63(+1.55%) |
Dec 17, 2013 | 40.40 | 40.77 | 40.30 | 40.55 | 646,951 | +0.19(+0.48%) |
Dec 16, 2013 | 39.53 | 40.61 | 39.53 | 40.36 | 540,410 | +0.95(+2.41%) |
Dec 13, 2013 | 39.64 | 39.70 | 39.02 | 39.41 | 449,760 | +0.01(+0.02%) |
Dec 12, 2013 | 39.29 | 39.82 | 39.10 | 39.40 | 372,176 | +0.20(+0.51%) |
Dec 11, 2013 | 39.62 | 39.80 | 39.08 | 39.20 | 222,479 | -0.39(-0.98%) |
Dec 10, 2013 | 39.90 | 39.97 | 39.41 | 39.58 | 352,668 | -0.50(-1.26%) |
Dec 09, 2013 | 40.06 | 40.29 | 39.88 | 40.09 | 369,587 | -0.06(-0.15%) |
Dec 06, 2013 | 40.24 | 40.41 | 39.64 | 40.15 | 0 | +0.32(+0.80%) |
Dec 05, 2013 | 39.47 | 40.21 | 39.38 | 39.83 | 0 | +0.79(+2.02%) |
Dec 04, 2013 | 38.55 | 39.25 | 38.52 | 39.04 | 0 | +0.46(+1.20%) |
Dec 03, 2013 | 38.58 | 38.93 | 38.45 | 38.57 | 590,320 | -0.39(-1.01%) |
Dec 02, 2013 | 39.87 | 39.87 | 38.94 | 38.97 | 286,053 | -0.80(-2.01%) |
Nov 29, 2013 | 40.04 | 40.22 | 39.65 | 39.77 | 0 | -0.18(-0.46%) |
Nov 27, 2013 | 38.41 | 40.06 | 38.26 | 39.95 | 0 | +0.24(+0.59%) |
Nov 26, 2013 | 39.71 | 40.02 | 39.52 | 39.72 | 0 | -0.17(-0.42%) |
Nov 25, 2013 | 40.54 | 40.71 | 39.63 | 39.88 | 676,739 | -0.50(-1.25%) |
Nov 22, 2013 | 39.93 | 41.07 | 39.90 | 40.39 | 0 | +0.62(+1.56%) |
Nov 21, 2013 | 39.10 | 40.25 | 38.53 | 39.77 | 912,002 | +2.23(+5.93%) |
Nov 20, 2013 | 37.68 | 37.79 | 37.19 | 37.54 | 388,358 | +0.10(+0.27%) |
Nov 19, 2013 | 37.69 | 37.94 | 37.37 | 37.44 | 216,393 | -0.03(-0.09%) |
Nov 18, 2013 | 37.73 | 37.95 | 37.32 | 37.47 | 0 | -0.18(-0.49%) |
Nov 15, 2013 | 37.39 | 37.94 | 37.39 | 37.66 | 0 | +0.29(+0.76%) |
Nov 14, 2013 | 36.86 | 37.64 | 36.79 | 37.37 | 530,586 | +0.56(+1.53%) |
Nov 13, 2013 | 36.10 | 36.84 | 36.03 | 36.81 | 437,909 | +0.54(+1.48%) |
Nov 12, 2013 | 35.76 | 36.33 | 35.69 | 36.27 | 0 | +0.50(+1.38%) |
Nov 11, 2013 | 35.49 | 35.92 | 35.12 | 35.78 | 194,482 | +0.27(+0.76%) |
Nov 08, 2013 | 34.88 | 35.78 | 34.53 | 35.51 | 0 | +0.59(+1.68%) |
Nov 07, 2013 | 35.93 | 35.93 | 34.91 | 34.92 | 354,438 | -0.97(-2.71%) |
Nov 06, 2013 | 35.81 | 35.95 | 35.52 | 35.90 | 325,264 | +0.21(+0.59%) |
Nov 05, 2013 | 35.01 | 35.93 | 34.74 | 35.69 | 387,366 | +0.79(+2.26%) |
Nov 04, 2013 | 34.16 | 34.98 | 34.05 | 34.90 | 360,228 | +0.72(+2.11%) |