Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.31 | 40.31 | 40.27 | 40.30 | 2,667 | +0.03(+0.08%) |
Jan 30, 2014 | 40.26 | 40.28 | 40.23 | 40.26 | 2,747 | -0.01(-0.02%) |
Jan 29, 2014 | 40.30 | 40.30 | 40.23 | 40.27 | 2,716 | -0.01(-0.02%) |
Jan 28, 2014 | 40.21 | 40.28 | 40.18 | 40.28 | 174,684 | +0.10(+0.24%) |
Jan 27, 2014 | 40.27 | 40.28 | 40.17 | 40.18 | 129,299 | -0.06(-0.14%) |
Jan 24, 2014 | 40.25 | 40.29 | 40.19 | 40.24 | 52,146 | -0.01(-0.02%) |
Jan 23, 2014 | 40.26 | 40.26 | 40.19 | 40.25 | 96,211 | +0.06(+0.16%) |
Jan 22, 2014 | 40.25 | 40.26 | 40.18 | 40.18 | 26,952 | -0.06(-0.16%) |
Jan 21, 2014 | 40.25 | 40.27 | 40.22 | 40.25 | 133,000 | -0.02(-0.04%) |
Jan 17, 2014 | 40.26 | 40.26 | 40.26 | 0 | +0.01(+0.04%) | |
Jan 16, 2014 | 40.18 | 40.25 | 40.18 | 40.25 | 910 | +0.09(+0.24%) |
Jan 15, 2014 | 40.17 | 40.24 | 40.13 | 40.15 | 3,793 | -0.12(-0.31%) |
Jan 14, 2014 | 40.28 | 40.28 | 40.28 | 40.28 | 1,477 | +0.11(+0.27%) |
Jan 13, 2014 | 40.16 | 40.17 | 40.15 | 40.17 | 7,074 | -0.09(-0.23%) |
Jan 10, 2014 | 40.26 | 40.26 | 40.14 | 40.26 | 8,804 | +0.12(+0.31%) |
Jan 08, 2014 | 40.14 | 40.14 | 40.14 | 0 | -0.08(-0.19%) | |
Jan 07, 2014 | 40.21 | 40.22 | 40.21 | 40.22 | 3,165 | +0.02(+0.06%) |
Jan 06, 2014 | 40.20 | 40.20 | 40.07 | 40.19 | 5,520 | +0.01(+0.03%) |
Jan 03, 2014 | 40.18 | 40.18 | 40.18 | 40.18 | 4,060 | +0.03(+0.07%) |
Jan 02, 2014 | 40.15 | 40.15 | 40.15 | 40.15 | 1 | +0.00(+0.00%) |
Dec 31, 2013 | 40.15 | 40.15 | 40.15 | 0 | +0.03(+0.08%) | |
Dec 30, 2013 | 40.13 | 40.13 | 40.12 | 40.12 | 3,417 | +0.02(+0.04%) |
Dec 27, 2013 | 40.00 | 40.12 | 39.99 | 40.10 | 4,947 | -0.05(-0.12%) |
Dec 24, 2013 | 40.15 | 40.15 | 40.15 | 0 | -0.05(-0.12%) | |
Dec 23, 2013 | 40.20 | 40.20 | 40.20 | 40.20 | 6 | +0.00(+0.00%) |
Dec 20, 2013 | 40.19 | 40.21 | 40.19 | 40.20 | 2,947 | -0.05(-0.12%) |
Dec 19, 2013 | 40.25 | 40.25 | 40.24 | 40.25 | 1,123 | -0.02(-0.06%) |
Dec 18, 2013 | 40.22 | 40.27 | 40.22 | 40.27 | 12,727 | +0.04(+0.10%) |
Dec 17, 2013 | 40.23 | 40.23 | 40.23 | 40.23 | 127 | -0.01(-0.02%) |
Dec 16, 2013 | 40.25 | 40.25 | 40.24 | 40.24 | 668 | +0.03(+0.08%) |
Dec 13, 2013 | 40.21 | 40.21 | 40.21 | 40.21 | 487 | -0.01(-0.02%) |
Dec 12, 2013 | 40.22 | 40.22 | 40.22 | 40.22 | 1,209 | -0.03(-0.08%) |
Dec 11, 2013 | 40.26 | 40.26 | 40.25 | 40.25 | 1,123 | +0.02(+0.04%) |
Dec 10, 2013 | 40.22 | 40.23 | 40.22 | 40.23 | 1,421 | +0.01(+0.02%) |
Dec 09, 2013 | 40.22 | 40.22 | 40.22 | 40.22 | 2,000 | +0.02(+0.04%) |
Dec 06, 2013 | 40.21 | 40.21 | 40.20 | 40.21 | 1,746 | -0.01(-0.02%) |
Dec 05, 2013 | 40.21 | 40.22 | 40.21 | 40.21 | 2,370 | -0.02(-0.06%) |
Dec 04, 2013 | 40.23 | 40.24 | 40.23 | 40.24 | 3,551 | -0.01(-0.01%) |
Dec 02, 2013 | 40.24 | 40.24 | 40.24 | 0 | -0.08(-0.19%) | |
Nov 29, 2013 | 40.32 | 40.32 | 40.32 | 40.32 | 17,344 | -0.01(-0.02%) |
Nov 27, 2013 | 40.34 | 40.34 | 40.32 | 40.33 | 4,117 | +0.01(+0.02%) |
Nov 26, 2013 | 40.32 | 40.32 | 40.32 | 40.32 | 611 | +0.03(+0.07%) |
Nov 25, 2013 | 40.28 | 40.30 | 40.28 | 40.29 | 1,497 | +0.01(+0.01%) |
Nov 22, 2013 | 40.29 | 40.29 | 40.29 | 40.29 | 1,247 | +0.03(+0.08%) |
Nov 19, 2013 | 40.25 | 40.25 | 40.25 | 0 | -0.04(-0.10%) | |
Nov 18, 2013 | 40.28 | 40.30 | 40.28 | 40.30 | 1,199 | +0.02(+0.04%) |
Nov 15, 2013 | 40.28 | 40.28 | 40.28 | 40.28 | 228 | +0.04(+0.10%) |
Nov 14, 2013 | 40.24 | 40.24 | 40.24 | 40.24 | 243 | +0.07(+0.18%) |
Nov 12, 2013 | 40.17 | 40.17 | 40.17 | 40.17 | 1,746 | -0.02(-0.06%) |
Nov 11, 2013 | 40.20 | 40.20 | 40.18 | 40.19 | 1,833 | +0.02(+0.06%) |
Nov 08, 2013 | 40.18 | 40.18 | 40.15 | 40.17 | 1,292 | -0.09(-0.22%) |
Nov 07, 2013 | 40.26 | 40.26 | 40.26 | 40.26 | 264 | +0.01(+0.03%) |
Nov 06, 2013 | 40.19 | 40.25 | 40.19 | 40.25 | 748 | +0.06(+0.14%) |
Nov 05, 2013 | 40.19 | 40.19 | 40.19 | 40.19 | 124 | +0.00(+0.00%) |