Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.52 | 38.03 | 37.37 | 37.76 | 220,688 | -0.20(-0.53%) |
Jan 30, 2014 | 38.31 | 38.35 | 37.62 | 37.96 | 148,675 | -0.02(-0.05%) |
Jan 29, 2014 | 38.47 | 38.66 | 37.40 | 37.98 | 211,221 | -0.78(-2.02%) |
Jan 28, 2014 | 39.07 | 39.25 | 38.54 | 38.76 | 216,709 | -0.37(-0.95%) |
Jan 27, 2014 | 40.54 | 40.54 | 39.12 | 39.13 | 200,234 | -1.25(-3.10%) |
Jan 24, 2014 | 41.51 | 41.51 | 40.37 | 40.38 | 101,828 | -1.42(-3.41%) |
Jan 23, 2014 | 42.07 | 42.07 | 41.63 | 41.81 | 242,030 | -0.42(-1.00%) |
Jan 22, 2014 | 42.34 | 42.52 | 42.05 | 42.23 | 73,843 | -0.03(-0.07%) |
Jan 21, 2014 | 42.15 | 42.55 | 41.87 | 42.26 | 92,106 | +0.44(+1.05%) |
Jan 17, 2014 | 42.86 | 41.82 | 41.82 | 41.82 | 73,548 | -1.06(-2.47%) |
Jan 16, 2014 | 42.62 | 43.03 | 42.45 | 42.88 | 94,622 | +0.06(+0.13%) |
Jan 15, 2014 | 42.24 | 43.00 | 42.24 | 42.82 | 95,868 | +0.58(+1.38%) |
Jan 14, 2014 | 42.51 | 42.53 | 42.17 | 42.24 | 71,140 | -0.03(-0.07%) |
Jan 13, 2014 | 42.59 | 42.91 | 41.95 | 42.27 | 108,087 | -0.53(-1.23%) |
Jan 10, 2014 | 42.60 | 43.15 | 42.46 | 42.79 | 108,100 | +0.18(+0.43%) |
Jan 09, 2014 | 42.25 | 42.61 | 41.75 | 42.61 | 498,381 | +0.54(+1.27%) |
Jan 08, 2014 | 42.96 | 42.96 | 41.97 | 42.08 | 126,439 | -0.18(-0.43%) |
Jan 07, 2014 | 42.79 | 43.07 | 42.12 | 42.26 | 137,763 | -0.49(-1.14%) |
Jan 06, 2014 | 43.24 | 43.36 | 42.55 | 42.74 | 172,823 | -0.54(-1.24%) |
Jan 03, 2014 | 43.57 | 43.80 | 43.17 | 43.28 | 99,740 | -0.29(-0.66%) |
Jan 02, 2014 | 43.50 | 43.89 | 43.23 | 43.57 | 207,477 | -0.16(-0.37%) |
Dec 31, 2013 | 44.14 | 43.73 | 43.73 | 43.73 | 198,779 | -0.24(-0.54%) |
Dec 30, 2013 | 44.36 | 44.45 | 43.71 | 43.97 | 107,234 | -0.29(-0.65%) |
Dec 27, 2013 | 44.92 | 45.15 | 44.08 | 44.26 | 113,244 | -0.46(-1.03%) |
Dec 26, 2013 | 44.61 | 44.93 | 44.18 | 44.71 | 117,869 | +0.15(+0.34%) |
Dec 24, 2013 | 44.85 | 45.12 | 44.41 | 44.56 | 97,664 | -0.11(-0.24%) |
Dec 23, 2013 | 44.36 | 44.77 | 44.01 | 44.67 | 80,774 | +0.27(+0.60%) |
Dec 20, 2013 | 43.84 | 44.54 | 43.49 | 44.40 | 171,749 | +0.73(+1.66%) |
Dec 19, 2013 | 43.77 | 43.93 | 43.40 | 43.67 | 65,540 | -0.29(-0.65%) |
Dec 18, 2013 | 43.37 | 44.05 | 42.98 | 43.96 | 80,565 | +0.53(+1.21%) |
Dec 17, 2013 | 43.07 | 43.46 | 42.64 | 43.43 | 59,960 | +0.23(+0.53%) |
Dec 16, 2013 | 43.05 | 43.49 | 43.05 | 43.20 | 50,170 | +0.33(+0.76%) |
Dec 13, 2013 | 42.82 | 43.05 | 42.36 | 42.88 | 76,753 | +0.18(+0.43%) |
Dec 12, 2013 | 42.79 | 42.97 | 42.26 | 42.70 | 126,766 | -0.10(-0.22%) |
Dec 11, 2013 | 43.59 | 43.62 | 42.57 | 42.79 | 85,155 | -0.68(-1.56%) |
Dec 10, 2013 | 43.88 | 44.17 | 43.17 | 43.47 | 100,379 | -0.36(-0.83%) |
Dec 09, 2013 | 44.53 | 44.60 | 43.83 | 43.83 | 120,783 | -0.52(-1.16%) |
Dec 06, 2013 | 44.66 | 44.69 | 44.22 | 44.35 | 132,529 | +0.35(+0.80%) |
Dec 05, 2013 | 44.28 | 44.54 | 43.85 | 44.00 | 88,678 | -0.54(-1.22%) |
Dec 04, 2013 | 44.69 | 45.26 | 43.97 | 44.54 | 99,839 | -0.14(-0.32%) |
Dec 03, 2013 | 45.05 | 45.37 | 44.27 | 44.69 | 109,223 | -0.43(-0.95%) |
Dec 02, 2013 | 45.52 | 45.97 | 44.99 | 45.12 | 70,011 | -0.17(-0.38%) |
Nov 29, 2013 | 45.40 | 45.68 | 45.11 | 45.29 | 65,498 | +0.14(+0.32%) |
Nov 27, 2013 | 44.78 | 45.32 | 44.44 | 45.14 | 74,140 | +0.35(+0.79%) |
Nov 26, 2013 | 44.65 | 44.92 | 43.97 | 44.79 | 141,693 | +0.25(+0.56%) |
Nov 25, 2013 | 45.12 | 45.41 | 44.45 | 44.54 | 103,062 | -0.37(-0.83%) |
Nov 22, 2013 | 45.00 | 45.24 | 44.39 | 44.91 | 122,190 | +0.03(+0.06%) |
Nov 21, 2013 | 44.60 | 45.09 | 44.54 | 44.89 | 65,286 | +0.36(+0.82%) |
Nov 20, 2013 | 44.93 | 45.16 | 44.46 | 44.52 | 69,111 | -0.33(-0.75%) |
Nov 19, 2013 | 45.07 | 45.96 | 44.79 | 44.86 | 79,587 | -0.33(-0.74%) |
Nov 18, 2013 | 46.17 | 46.39 | 44.98 | 45.19 | 97,577 | -0.72(-1.56%) |
Nov 15, 2013 | 45.22 | 46.07 | 45.03 | 45.91 | 97,528 | +0.62(+1.37%) |
Nov 14, 2013 | 45.37 | 45.64 | 44.91 | 45.29 | 100,733 | -0.59(-1.29%) |
Nov 12, 2013 | 45.91 | 46.22 | 45.67 | 45.88 | 87,912 | +0.00(+0.00%) |
Nov 11, 2013 | 47.25 | 47.53 | 45.87 | 45.88 | 258,021 | -1.54(-3.25%) |
Nov 08, 2013 | 45.37 | 47.51 | 45.37 | 47.42 | 198,364 | +2.26(+5.01%) |
Nov 07, 2013 | 41.84 | 45.88 | 41.82 | 45.16 | 605,001 | +3.57(+8.57%) |
Nov 06, 2013 | 42.21 | 42.21 | 41.56 | 41.59 | 172,870 | -0.36(-0.86%) |
Nov 05, 2013 | 42.57 | 42.95 | 41.73 | 41.95 | 164,578 | -0.89(-2.09%) |
Nov 04, 2013 | 41.79 | 42.97 | 41.71 | 42.85 | 205,233 | +1.26(+3.04%) |