Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.98 | 43.13 | 40.52 | 42.04 | 1,022,523 | +0.49(+1.19%) |
Jan 30, 2014 | 39.75 | 41.70 | 39.75 | 41.55 | 1,300,636 | +2.25(+5.72%) |
Jan 29, 2014 | 39.71 | 40.73 | 39.07 | 39.30 | 945,558 | -0.98(-2.43%) |
Jan 28, 2014 | 38.61 | 40.81 | 38.61 | 40.28 | 731,783 | +1.83(+4.75%) |
Jan 27, 2014 | 39.43 | 40.28 | 38.23 | 38.45 | 738,007 | -1.08(-2.72%) |
Jan 24, 2014 | 40.35 | 40.77 | 38.83 | 39.53 | 1,035,821 | -1.27(-3.11%) |
Jan 23, 2014 | 41.34 | 41.55 | 40.05 | 40.80 | 1,209,907 | -0.63(-1.52%) |
Jan 22, 2014 | 39.79 | 41.76 | 39.63 | 41.43 | 956,048 | +1.73(+4.36%) |
Jan 21, 2014 | 39.32 | 40.10 | 38.57 | 39.70 | 887,147 | +0.46(+1.18%) |
Jan 17, 2014 | 39.55 | 39.24 | 39.24 | 39.24 | 923,920 | -0.08(-0.21%) |
Jan 16, 2014 | 38.84 | 39.54 | 38.22 | 39.32 | 622,636 | +0.48(+1.23%) |
Jan 15, 2014 | 38.02 | 39.44 | 38.18 | 38.84 | 1,132,027 | +0.82(+2.15%) |
Jan 14, 2014 | 36.03 | 38.11 | 35.60 | 38.02 | 1,122,969 | +2.09(+5.81%) |
Jan 13, 2014 | 37.23 | 38.13 | 35.63 | 35.94 | 1,010,637 | -2.05(-5.41%) |
Jan 10, 2014 | 36.75 | 38.18 | 36.60 | 37.99 | 1,318,653 | +1.17(+3.19%) |
Jan 09, 2014 | 38.55 | 38.88 | 36.28 | 36.82 | 1,364,063 | -1.69(-4.39%) |
Jan 08, 2014 | 39.14 | 39.42 | 37.94 | 38.51 | 661,241 | -0.63(-1.61%) |
Jan 07, 2014 | 39.47 | 40.47 | 38.76 | 39.14 | 899,523 | -0.15(-0.37%) |
Jan 06, 2014 | 39.63 | 39.84 | 38.05 | 39.29 | 1,772,909 | -0.49(-1.24%) |
Jan 03, 2014 | 41.44 | 42.30 | 38.83 | 39.78 | 1,555,685 | -1.60(-3.87%) |
Jan 02, 2014 | 42.57 | 43.34 | 40.08 | 41.38 | 883,180 | -1.39(-3.26%) |
Dec 31, 2013 | 41.94 | 42.77 | 42.77 | 42.77 | 755,406 | +0.77(+1.83%) |
Dec 30, 2013 | 43.03 | 43.52 | 41.83 | 42.00 | 739,387 | -1.14(-2.64%) |
Dec 27, 2013 | 42.71 | 43.54 | 42.09 | 43.14 | 466,419 | +0.49(+1.16%) |
Dec 26, 2013 | 42.19 | 43.01 | 41.74 | 42.65 | 602,767 | +0.57(+1.36%) |
Dec 24, 2013 | 42.08 | 42.37 | 41.79 | 42.08 | 371,094 | -0.06(-0.15%) |
Dec 23, 2013 | 40.86 | 42.29 | 40.53 | 42.14 | 1,084,613 | +1.06(+2.58%) |
Dec 20, 2013 | 40.43 | 41.48 | 40.03 | 41.08 | 1,820,333 | +0.80(+1.99%) |
Dec 19, 2013 | 37.90 | 40.36 | 37.06 | 40.28 | 1,295,472 | +2.80(+7.47%) |
Dec 18, 2013 | 37.22 | 38.76 | 36.70 | 37.48 | 928,560 | +0.18(+0.48%) |
Dec 17, 2013 | 36.58 | 37.72 | 35.81 | 37.30 | 726,651 | +0.51(+1.38%) |
Dec 16, 2013 | 36.53 | 37.36 | 36.12 | 36.79 | 604,137 | +0.61(+1.70%) |
Dec 13, 2013 | 36.50 | 36.75 | 35.16 | 36.18 | 830,878 | -0.19(-0.51%) |
Dec 12, 2013 | 36.74 | 37.51 | 36.22 | 36.37 | 476,835 | -0.12(-0.33%) |
Dec 11, 2013 | 37.15 | 37.38 | 36.40 | 36.49 | 918,884 | -0.72(-1.93%) |
Dec 10, 2013 | 36.57 | 38.41 | 36.52 | 37.21 | 930,403 | +0.75(+2.06%) |
Dec 09, 2013 | 37.44 | 37.86 | 35.76 | 36.45 | 1,716,687 | -0.90(-2.40%) |
Dec 06, 2013 | 40.87 | 41.10 | 37.07 | 37.35 | 0 | -2.44(-6.14%) |
Dec 05, 2013 | 40.68 | 41.43 | 39.44 | 39.79 | 0 | -1.01(-2.48%) |
Dec 04, 2013 | 40.44 | 41.52 | 40.08 | 40.81 | 0 | +0.18(+0.44%) |
Dec 03, 2013 | 40.81 | 42.20 | 40.17 | 40.63 | 0 | -0.11(-0.28%) |
Dec 02, 2013 | 40.38 | 41.34 | 39.67 | 40.74 | 651,380 | +0.51(+1.27%) |
Nov 29, 2013 | 40.14 | 40.89 | 39.34 | 40.23 | 0 | -0.26(-0.64%) |
Nov 27, 2013 | 41.61 | 42.12 | 39.89 | 40.49 | 0 | -1.25(-3.00%) |
Nov 26, 2013 | 41.25 | 42.48 | 41.06 | 41.74 | 0 | +0.59(+1.43%) |
Nov 25, 2013 | 41.69 | 41.91 | 39.57 | 41.15 | 741,394 | -0.53(-1.26%) |
Nov 22, 2013 | 41.68 | 42.59 | 41.16 | 41.68 | 0 | -0.17(-0.41%) |
Nov 21, 2013 | 39.62 | 42.28 | 39.62 | 41.85 | 848,755 | +2.41(+6.11%) |
Nov 20, 2013 | 39.88 | 40.77 | 39.16 | 39.44 | 0 | -0.05(-0.12%) |
Nov 19, 2013 | 40.75 | 41.01 | 39.23 | 39.49 | 1,125,546 | -1.13(-2.78%) |
Nov 18, 2013 | 43.40 | 43.48 | 39.95 | 40.61 | 0 | -2.68(-6.19%) |
Nov 15, 2013 | 43.07 | 43.37 | 42.58 | 43.30 | 0 | +0.33(+0.76%) |
Nov 14, 2013 | 42.73 | 43.49 | 41.37 | 42.97 | 0 | +0.50(+1.19%) |
Nov 12, 2013 | 42.91 | 43.21 | 41.87 | 42.46 | 0 | -0.64(-1.48%) |
Nov 11, 2013 | 43.43 | 43.59 | 42.94 | 43.10 | 0 | -0.15(-0.34%) |
Nov 08, 2013 | 43.60 | 44.06 | 42.92 | 43.25 | 0 | -0.43(-0.98%) |
Nov 07, 2013 | 44.54 | 45.29 | 40.85 | 43.68 | 5,085,374 | +0.44(+1.01%) |
Nov 06, 2013 | 44.49 | 45.21 | 42.32 | 43.24 | 1,250,389 | -1.36(-3.05%) |
Nov 05, 2013 | 47.34 | 47.48 | 43.35 | 44.60 | 2,138,543 | +1.60(+3.72%) |
Nov 04, 2013 | 41.19 | 43.26 | 40.34 | 43.00 | 1,318,307 | +2.04(+4.98%) |