Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.15 | 42.58 | 41.62 | 42.01 | 314,683 | -0.35(-0.83%) |
Jan 30, 2014 | 41.13 | 42.58 | 40.92 | 42.36 | 424,990 | +1.37(+3.34%) |
Jan 29, 2014 | 41.44 | 41.59 | 40.83 | 40.99 | 536,245 | -0.69(-1.66%) |
Jan 28, 2014 | 41.39 | 42.24 | 40.92 | 41.68 | 256,551 | +0.45(+1.09%) |
Jan 27, 2014 | 41.91 | 42.06 | 40.92 | 41.23 | 451,920 | -0.62(-1.48%) |
Jan 24, 2014 | 42.49 | 42.49 | 41.42 | 41.85 | 324,370 | -0.70(-1.65%) |
Jan 23, 2014 | 42.56 | 42.74 | 42.05 | 42.55 | 378,054 | +0.14(+0.33%) |
Jan 22, 2014 | 41.25 | 42.50 | 41.17 | 42.41 | 576,701 | +1.10(+2.66%) |
Jan 21, 2014 | 41.46 | 41.79 | 41.03 | 41.31 | 340,427 | +0.31(+0.76%) |
Jan 17, 2014 | 41.32 | 41.00 | 41.00 | 41.00 | 390,400 | -0.73(-1.75%) |
Jan 16, 2014 | 42.28 | 42.75 | 41.67 | 41.73 | 499,517 | -0.65(-1.53%) |
Jan 15, 2014 | 42.12 | 42.95 | 42.12 | 42.38 | 382,828 | +0.26(+0.62%) |
Jan 14, 2014 | 41.08 | 42.18 | 40.89 | 42.12 | 262,003 | +0.97(+2.36%) |
Jan 13, 2014 | 41.34 | 42.20 | 41.09 | 41.15 | 349,988 | -0.05(-0.12%) |
Jan 10, 2014 | 40.76 | 41.30 | 40.51 | 41.20 | 182,317 | +0.31(+0.76%) |
Jan 09, 2014 | 40.67 | 41.00 | 40.52 | 40.89 | 284,163 | +0.29(+0.71%) |
Jan 08, 2014 | 40.00 | 40.94 | 39.88 | 40.60 | 507,201 | +0.75(+1.88%) |
Jan 07, 2014 | 39.48 | 39.94 | 39.01 | 39.85 | 546,901 | +0.63(+1.61%) |
Jan 06, 2014 | 39.48 | 39.68 | 38.91 | 39.22 | 383,558 | -0.29(-0.73%) |
Jan 03, 2014 | 39.86 | 40.20 | 39.19 | 39.51 | 335,601 | -0.45(-1.13%) |
Jan 02, 2014 | 40.31 | 40.40 | 39.45 | 39.96 | 210,915 | -0.46(-1.13%) |
Dec 31, 2013 | 40.38 | 40.42 | 40.42 | 40.42 | 202,300 | +0.33(+0.81%) |
Dec 30, 2013 | 39.80 | 40.32 | 39.50 | 40.09 | 232,996 | +0.29(+0.73%) |
Dec 27, 2013 | 39.98 | 40.05 | 39.52 | 39.80 | 161,983 | -0.01(-0.03%) |
Dec 26, 2013 | 39.97 | 39.98 | 39.45 | 39.81 | 120,012 | +0.09(+0.23%) |
Dec 24, 2013 | 39.75 | 39.98 | 39.05 | 39.72 | 92,024 | +0.06(+0.15%) |
Dec 23, 2013 | 39.11 | 39.73 | 38.44 | 39.66 | 220,167 | +0.73(+1.88%) |
Dec 20, 2013 | 38.43 | 39.69 | 38.11 | 38.93 | 418,311 | +0.75(+1.96%) |
Dec 19, 2013 | 38.70 | 38.99 | 37.82 | 38.18 | 817,760 | -0.78(-2.00%) |
Dec 18, 2013 | 38.51 | 39.46 | 38.22 | 38.96 | 378,506 | +0.32(+0.83%) |
Dec 17, 2013 | 38.63 | 38.75 | 37.91 | 38.64 | 314,160 | -0.22(-0.57%) |
Dec 16, 2013 | 38.11 | 38.95 | 38.02 | 38.86 | 473,218 | +0.75(+1.97%) |
Dec 13, 2013 | 38.10 | 38.78 | 38.05 | 38.11 | 219,462 | -0.24(-0.63%) |
Dec 12, 2013 | 37.92 | 38.40 | 37.59 | 38.35 | 447,543 | +0.24(+0.63%) |
Dec 11, 2013 | 39.17 | 39.23 | 38.05 | 38.11 | 384,765 | -0.89(-2.28%) |
Dec 10, 2013 | 39.49 | 39.75 | 38.90 | 39.00 | 258,538 | -0.52(-1.32%) |
Dec 09, 2013 | 39.56 | 40.10 | 39.24 | 39.52 | 394,454 | -0.06(-0.15%) |
Dec 06, 2013 | 38.03 | 39.87 | 37.97 | 39.58 | 0 | +1.68(+4.43%) |
Dec 05, 2013 | 37.41 | 38.03 | 37.12 | 37.90 | 0 | +0.65(+1.74%) |
Dec 04, 2013 | 37.09 | 37.29 | 36.42 | 37.25 | 0 | +0.09(+0.24%) |
Dec 03, 2013 | 37.25 | 37.71 | 37.00 | 37.16 | 0 | -0.37(-0.99%) |
Dec 02, 2013 | 38.18 | 38.35 | 37.45 | 37.53 | 0 | -0.61(-1.60%) |
Nov 29, 2013 | 38.25 | 38.35 | 37.87 | 38.14 | 0 | -0.06(-0.16%) |
Nov 27, 2013 | 38.33 | 38.55 | 38.07 | 38.20 | 0 | -0.09(-0.24%) |
Nov 26, 2013 | 38.14 | 38.47 | 37.71 | 38.29 | 0 | +0.35(+0.92%) |
Nov 25, 2013 | 38.01 | 38.34 | 37.32 | 37.94 | 0 | -0.24(-0.63%) |
Nov 22, 2013 | 38.69 | 39.28 | 38.03 | 38.18 | 0 | -0.57(-1.47%) |
Nov 21, 2013 | 39.18 | 39.52 | 38.23 | 38.75 | 0 | -0.45(-1.15%) |
Nov 20, 2013 | 38.79 | 39.29 | 38.69 | 39.20 | 0 | +0.35(+0.90%) |
Nov 19, 2013 | 39.02 | 39.27 | 38.71 | 38.85 | 0 | -0.27(-0.69%) |
Nov 18, 2013 | 39.98 | 40.26 | 38.84 | 39.12 | 0 | -0.86(-2.15%) |
Nov 15, 2013 | 40.22 | 40.50 | 39.39 | 39.98 | 0 | -0.24(-0.60%) |
Nov 14, 2013 | 40.36 | 40.96 | 39.99 | 40.22 | 0 | -0.23(-0.57%) |
Nov 13, 2013 | 41.14 | 41.28 | 40.34 | 40.45 | 0 | -0.59(-1.44%) |
Nov 12, 2013 | 40.92 | 41.08 | 40.49 | 41.04 | 0 | -0.09(-0.22%) |
Nov 11, 2013 | 41.08 | 41.41 | 40.85 | 41.13 | 0 | -0.04(-0.10%) |
Nov 08, 2013 | 40.56 | 41.44 | 40.56 | 41.17 | 0 | +0.34(+0.83%) |
Nov 07, 2013 | 40.23 | 40.99 | 39.73 | 40.83 | 0 | +0.44(+1.09%) |
Nov 06, 2013 | 40.37 | 40.62 | 40.22 | 40.39 | 0 | +0.08(+0.20%) |
Nov 05, 2013 | 40.49 | 40.57 | 40.00 | 40.31 | 0 | -0.49(-1.20%) |
Nov 04, 2013 | 40.50 | 40.95 | 40.01 | 40.80 | 0 | +0.42(+1.04%) |