Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.12 | 39.48 | 39.05 | 39.33 | 1,649 | +0.06(+0.15%) |
Jan 30, 2014 | 39.30 | 39.30 | 39.27 | 39.27 | 312 | +0.15(+0.38%) |
Jan 29, 2014 | 39.12 | 39.12 | 39.04 | 39.12 | 714 | -0.26(-0.65%) |
Jan 28, 2014 | 39.15 | 39.42 | 39.15 | 39.38 | 2,646 | -0.00(-0.01%) |
Jan 27, 2014 | 39.44 | 39.44 | 38.77 | 39.38 | 7,438 | -0.05(-0.13%) |
Jan 24, 2014 | 40.34 | 40.34 | 39.43 | 39.43 | 3,148 | -1.12(-2.76%) |
Jan 23, 2014 | 40.81 | 40.81 | 40.36 | 40.55 | 2,985 | -0.50(-1.22%) |
Jan 22, 2014 | 40.73 | 41.05 | 40.73 | 41.05 | 1,225 | +0.32(+0.79%) |
Jan 21, 2014 | 40.69 | 40.73 | 40.61 | 40.73 | 1,919 | -0.11(-0.26%) |
Jan 17, 2014 | 40.93 | 40.84 | 40.84 | 40.84 | 2,300 | -0.15(-0.37%) |
Jan 16, 2014 | 41.11 | 41.14 | 40.99 | 40.99 | 1,224 | -0.18(-0.44%) |
Jan 15, 2014 | 40.98 | 41.18 | 41.00 | 41.17 | 3,637 | +0.19(+0.46%) |
Jan 14, 2014 | 40.76 | 40.98 | 40.69 | 40.98 | 1,458 | -0.37(-0.89%) |
Jan 13, 2014 | 41.39 | 41.40 | 41.30 | 41.35 | 6,115 | -0.09(-0.22%) |
Jan 10, 2014 | 41.21 | 41.44 | 41.14 | 41.44 | 4,796 | +0.25(+0.62%) |
Jan 09, 2014 | 41.00 | 41.21 | 41.00 | 41.19 | 3,264 | -0.18(-0.44%) |
Jan 08, 2014 | 41.22 | 41.39 | 41.22 | 41.37 | 6,536 | +0.26(+0.63%) |
Jan 07, 2014 | 41.12 | 41.35 | 40.96 | 41.11 | 8,395 | +0.24(+0.60%) |
Jan 06, 2014 | 40.88 | 41.19 | 40.84 | 40.87 | 12,919 | -0.23(-0.55%) |
Jan 03, 2014 | 41.01 | 41.18 | 41.01 | 41.09 | 5,430 | +0.14(+0.34%) |
Jan 02, 2014 | 41.13 | 41.19 | 40.94 | 40.95 | 15,497 | -0.24(-0.58%) |
Dec 31, 2013 | 41.22 | 41.19 | 41.19 | 41.19 | 18,100 | +0.02(+0.06%) |
Dec 30, 2013 | 41.20 | 41.20 | 41.04 | 41.17 | 1,596 | +0.01(+0.01%) |
Dec 27, 2013 | 41.30 | 41.30 | 41.11 | 41.16 | 3,034 | -0.17(-0.40%) |
Dec 26, 2013 | 41.29 | 41.34 | 41.29 | 41.33 | 2,694 | +0.03(+0.06%) |
Dec 24, 2013 | 41.24 | 41.30 | 41.22 | 41.30 | 2,218 | +0.34(+0.83%) |
Dec 23, 2013 | 40.99 | 41.03 | 40.96 | 40.96 | 1,172 | +0.25(+0.62%) |
Dec 20, 2013 | 40.58 | 40.71 | 40.58 | 40.71 | 467 | +0.28(+0.69%) |
Dec 19, 2013 | 40.41 | 40.43 | 40.40 | 40.43 | 1,013 | -0.28(-0.69%) |
Dec 18, 2013 | 40.29 | 40.71 | 40.22 | 40.71 | 3,484 | +0.36(+0.89%) |
Dec 17, 2013 | 40.29 | 40.39 | 40.29 | 40.35 | 452 | -0.14(-0.34%) |
Dec 16, 2013 | 40.19 | 40.49 | 40.19 | 40.49 | 1,909 | +0.42(+1.05%) |
Dec 13, 2013 | 40.04 | 40.20 | 40.04 | 40.07 | 2,695 | +0.10(+0.24%) |
Dec 12, 2013 | 39.97 | 39.97 | 39.97 | 39.97 | 386 | +0.07(+0.17%) |
Dec 11, 2013 | 40.25 | 40.25 | 39.91 | 39.91 | 2,044 | -0.55(-1.36%) |
Dec 10, 2013 | 40.54 | 40.58 | 40.43 | 40.46 | 1,755 | -0.26(-0.64%) |
Dec 09, 2013 | 40.76 | 40.76 | 40.70 | 40.72 | 1,484 | +0.01(+0.04%) |
Dec 06, 2013 | 40.67 | 40.70 | 40.60 | 40.70 | 936 | +0.42(+1.06%) |
Dec 05, 2013 | 40.74 | 40.74 | 40.19 | 40.28 | 8,541 | +0.07(+0.17%) |
Dec 04, 2013 | 40.23 | 40.51 | 40.04 | 40.21 | 2,748 | -0.18(-0.45%) |
Dec 03, 2013 | 40.29 | 40.39 | 40.29 | 40.39 | 430 | -0.44(-1.08%) |
Dec 02, 2013 | 41.28 | 41.28 | 40.83 | 40.83 | 1,153 | -0.44(-1.07%) |
Nov 29, 2013 | 41.27 | 41.40 | 41.24 | 41.27 | 2,140 | +0.10(+0.25%) |
Nov 27, 2013 | 41.09 | 41.23 | 41.07 | 41.17 | 2,906 | +0.11(+0.27%) |
Nov 26, 2013 | 40.99 | 41.05 | 40.99 | 41.05 | 200 | +0.22(+0.55%) |
Nov 25, 2013 | 40.83 | 40.83 | 40.83 | 40.83 | 900 | -0.04(-0.10%) |
Nov 22, 2013 | 40.82 | 40.87 | 40.82 | 40.87 | 1,320 | +0.10(+0.25%) |
Nov 21, 2013 | 40.60 | 40.89 | 40.57 | 40.77 | 4,953 | +0.70(+1.75%) |
Nov 20, 2013 | 40.32 | 40.32 | 40.04 | 40.07 | 510 | -0.30(-0.75%) |
Nov 19, 2013 | 40.81 | 40.81 | 37.75 | 40.37 | 6,755 | -0.73(-1.77%) |
Nov 18, 2013 | 41.23 | 41.23 | 41.10 | 41.10 | 1,874 | -0.06(-0.13%) |
Nov 15, 2013 | 40.99 | 41.15 | 40.99 | 41.15 | 523 | +0.16(+0.40%) |
Nov 14, 2013 | 40.96 | 41.07 | 40.96 | 40.99 | 300 | +0.71(+1.76%) |
Nov 12, 2013 | 40.28 | 40.28 | 40.28 | 40.28 | 1,337 | -0.02(-0.05%) |
Nov 11, 2013 | 40.25 | 40.39 | 40.23 | 40.30 | 3,078 | +0.10(+0.24%) |
Nov 08, 2013 | 39.94 | 40.22 | 39.81 | 40.20 | 2,648 | +0.50(+1.27%) |
Nov 07, 2013 | 39.93 | 39.93 | 39.70 | 39.70 | 1,724 | -0.80(-1.97%) |
Nov 06, 2013 | 40.63 | 40.63 | 40.44 | 40.50 | 3,694 | -0.22(-0.55%) |
Nov 05, 2013 | 40.44 | 40.80 | 40.22 | 40.72 | 7,074 | +0.01(+0.01%) |
Nov 04, 2013 | 40.56 | 40.72 | 40.56 | 40.72 | 1,828 | +0.13(+0.32%) |