Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.99 | 43.35 | 42.90 | 43.17 | 24,046 | +0.06(+0.14%) |
Jan 30, 2014 | 42.68 | 43.21 | 42.68 | 43.11 | 32,072 | +0.47(+1.11%) |
Jan 29, 2014 | 42.80 | 42.92 | 42.46 | 42.64 | 28,833 | -0.32(-0.74%) |
Jan 28, 2014 | 42.92 | 43.24 | 42.88 | 42.95 | 28,276 | +0.04(+0.09%) |
Jan 27, 2014 | 43.29 | 43.39 | 42.60 | 42.92 | 61,559 | -0.14(-0.32%) |
Jan 24, 2014 | 43.57 | 43.57 | 42.92 | 43.05 | 35,276 | -0.51(-1.18%) |
Jan 23, 2014 | 43.43 | 43.67 | 43.21 | 43.57 | 32,002 | +0.08(+0.18%) |
Jan 22, 2014 | 43.17 | 43.49 | 43.01 | 43.49 | 34,713 | +0.34(+0.78%) |
Jan 21, 2014 | 43.19 | 43.39 | 42.88 | 43.15 | 27,849 | +0.28(+0.65%) |
Jan 17, 2014 | 42.92 | 42.88 | 42.88 | 42.88 | 36,676 | +0.02(+0.05%) |
Jan 16, 2014 | 42.44 | 42.86 | 42.32 | 42.86 | 42,497 | +0.45(+1.07%) |
Jan 15, 2014 | 42.10 | 42.40 | 41.87 | 42.40 | 34,716 | +0.30(+0.70%) |
Jan 14, 2014 | 42.16 | 42.26 | 42.03 | 42.10 | 43,347 | -0.10(-0.23%) |
Jan 13, 2014 | 42.36 | 42.74 | 42.12 | 42.20 | 36,523 | -0.07(-0.16%) |
Jan 10, 2014 | 42.64 | 42.64 | 42.12 | 42.27 | 54,448 | -0.09(-0.21%) |
Jan 09, 2014 | 42.12 | 42.42 | 42.12 | 42.36 | 36,291 | +0.24(+0.56%) |
Jan 08, 2014 | 42.54 | 42.54 | 42.01 | 42.12 | 67,954 | -0.43(-1.02%) |
Jan 07, 2014 | 42.46 | 42.86 | 42.22 | 42.56 | 77,737 | +0.22(+0.51%) |
Jan 06, 2014 | 42.58 | 42.80 | 42.20 | 42.34 | 53,642 | -0.10(-0.23%) |
Jan 03, 2014 | 43.15 | 43.21 | 42.09 | 42.44 | 107,677 | -0.34(-0.79%) |
Jan 02, 2014 | 43.63 | 43.79 | 42.38 | 42.78 | 65,575 | -0.81(-1.86%) |
Dec 31, 2013 | 43.23 | 43.59 | 43.59 | 43.59 | 46,642 | +0.30(+0.68%) |
Dec 30, 2013 | 43.73 | 43.73 | 43.09 | 43.29 | 32,315 | -0.24(-0.54%) |
Dec 27, 2013 | 43.01 | 43.53 | 42.82 | 43.53 | 22,216 | +0.43(+1.01%) |
Dec 26, 2013 | 43.49 | 43.49 | 42.88 | 43.09 | 33,760 | -0.40(-0.91%) |
Dec 24, 2013 | 43.09 | 43.49 | 42.78 | 43.49 | 33,018 | +0.55(+1.29%) |
Dec 23, 2013 | 42.74 | 43.13 | 42.40 | 42.94 | 43,894 | +0.73(+1.73%) |
Dec 20, 2013 | 41.67 | 42.27 | 41.57 | 42.20 | 79,314 | +0.57(+1.38%) |
Dec 19, 2013 | 41.37 | 41.65 | 40.62 | 41.63 | 59,519 | +0.34(+0.81%) |
Dec 18, 2013 | 41.16 | 41.53 | 40.96 | 41.29 | 56,653 | -0.04(-0.10%) |
Dec 17, 2013 | 41.47 | 41.47 | 40.96 | 41.33 | 67,012 | -0.02(-0.05%) |
Dec 16, 2013 | 41.51 | 41.51 | 41.12 | 41.35 | 25,683 | +0.08(+0.19%) |
Dec 13, 2013 | 40.86 | 41.27 | 40.54 | 41.27 | 53,503 | +0.43(+1.06%) |
Dec 12, 2013 | 41.00 | 41.10 | 40.60 | 40.84 | 44,547 | -0.10(-0.24%) |
Dec 11, 2013 | 41.49 | 41.65 | 40.72 | 40.94 | 49,711 | -0.47(-1.15%) |
Dec 10, 2013 | 40.60 | 41.41 | 40.54 | 41.41 | 124,053 | +0.63(+1.55%) |
Dec 09, 2013 | 41.69 | 41.69 | 40.48 | 40.78 | 122,028 | -0.83(-2.00%) |
Dec 06, 2013 | 41.89 | 42.09 | 41.51 | 41.61 | 31,935 | -0.18(-0.43%) |
Dec 05, 2013 | 41.97 | 42.09 | 41.55 | 41.79 | 35,542 | -0.38(-0.89%) |
Dec 04, 2013 | 42.32 | 42.40 | 41.63 | 42.16 | 36,802 | -0.20(-0.47%) |
Dec 03, 2013 | 42.76 | 42.76 | 41.89 | 42.36 | 50,700 | -0.30(-0.70%) |
Dec 02, 2013 | 43.39 | 43.39 | 42.62 | 42.66 | 33,360 | -0.63(-1.46%) |
Nov 29, 2013 | 43.43 | 43.43 | 43.09 | 43.29 | 39,006 | +0.42(+0.97%) |
Nov 27, 2013 | 42.52 | 42.88 | 42.34 | 42.88 | 51,684 | +0.47(+1.12%) |
Nov 26, 2013 | 42.03 | 42.50 | 41.81 | 42.40 | 69,896 | +0.42(+0.99%) |
Nov 25, 2013 | 42.26 | 42.48 | 41.83 | 41.99 | 86,835 | -0.28(-0.65%) |
Nov 22, 2013 | 42.64 | 42.64 | 42.03 | 42.26 | 63,508 | -0.12(-0.28%) |
Nov 21, 2013 | 43.21 | 43.35 | 42.20 | 42.38 | 165,446 | -0.61(-1.43%) |
Nov 20, 2013 | 43.03 | 43.67 | 42.92 | 42.99 | 41,187 | -0.16(-0.37%) |
Nov 19, 2013 | 44.57 | 44.57 | 42.78 | 43.15 | 63,993 | -1.30(-2.93%) |
Nov 18, 2013 | 44.73 | 44.79 | 44.32 | 44.46 | 22,903 | -0.16(-0.35%) |
Nov 15, 2013 | 44.77 | 44.77 | 44.42 | 44.61 | 33,573 | +0.16(+0.35%) |
Nov 14, 2013 | 44.63 | 44.65 | 44.24 | 44.46 | 38,811 | +0.14(+0.31%) |
Nov 12, 2013 | 44.07 | 44.50 | 43.93 | 44.32 | 25,734 | +0.02(+0.04%) |
Nov 11, 2013 | 44.09 | 44.40 | 43.91 | 44.30 | 30,841 | +0.04(+0.09%) |
Nov 08, 2013 | 44.34 | 44.40 | 43.87 | 44.26 | 24,160 | +0.00(+0.00%) |
Nov 07, 2013 | 44.46 | 44.59 | 44.05 | 44.26 | 32,702 | -0.25(-0.57%) |
Nov 06, 2013 | 44.59 | 44.87 | 44.28 | 44.52 | 44,266 | -0.10(-0.22%) |
Nov 05, 2013 | 44.38 | 44.63 | 44.20 | 44.61 | 23,448 | +0.12(+0.26%) |
Nov 04, 2013 | 44.75 | 44.77 | 44.03 | 44.50 | 23,368 | -0.08(-0.17%) |