Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.07 | 44.50 | 43.77 | 44.46 | 27,730 | +0.22(+0.49%) |
Jan 30, 2014 | 44.22 | 44.30 | 43.97 | 44.24 | 31,573 | +0.39(+0.89%) |
Jan 29, 2014 | 44.50 | 44.50 | 43.73 | 43.85 | 29,067 | -0.65(-1.45%) |
Jan 28, 2014 | 44.42 | 44.52 | 44.22 | 44.50 | 19,925 | +0.33(+0.75%) |
Jan 27, 2014 | 44.75 | 44.81 | 43.73 | 44.16 | 32,333 | -0.29(-0.66%) |
Jan 24, 2014 | 44.89 | 44.89 | 44.20 | 44.46 | 16,317 | -0.35(-0.79%) |
Jan 23, 2014 | 44.81 | 44.89 | 44.58 | 44.81 | 25,645 | +0.08(+0.18%) |
Jan 22, 2014 | 44.59 | 44.79 | 44.30 | 44.73 | 33,385 | +0.27(+0.62%) |
Jan 21, 2014 | 44.05 | 44.63 | 44.01 | 44.46 | 43,226 | +0.43(+0.98%) |
Jan 17, 2014 | 43.83 | 44.03 | 44.03 | 44.03 | 22,313 | +0.33(+0.76%) |
Jan 16, 2014 | 43.54 | 43.77 | 43.40 | 43.69 | 29,678 | +0.35(+0.81%) |
Jan 15, 2014 | 43.30 | 43.52 | 43.07 | 43.34 | 48,176 | +0.04(+0.09%) |
Jan 14, 2014 | 43.77 | 43.77 | 43.17 | 43.30 | 57,214 | -0.27(-0.63%) |
Jan 13, 2014 | 44.01 | 44.16 | 43.40 | 43.58 | 39,247 | -0.08(-0.18%) |
Jan 10, 2014 | 44.11 | 44.11 | 43.40 | 43.65 | 31,275 | -0.25(-0.58%) |
Jan 09, 2014 | 44.14 | 44.14 | 43.69 | 43.91 | 23,031 | -0.08(-0.18%) |
Jan 08, 2014 | 44.16 | 44.16 | 43.71 | 43.99 | 40,630 | -0.31(-0.71%) |
Jan 07, 2014 | 44.95 | 45.05 | 44.01 | 44.30 | 74,333 | -0.39(-0.88%) |
Jan 06, 2014 | 44.89 | 44.97 | 44.46 | 44.69 | 36,184 | +0.18(+0.40%) |
Jan 03, 2014 | 45.22 | 45.22 | 44.16 | 44.52 | 25,802 | -0.31(-0.70%) |
Jan 02, 2014 | 45.42 | 45.50 | 44.52 | 44.83 | 27,216 | -0.57(-1.25%) |
Dec 31, 2013 | 45.20 | 45.40 | 45.40 | 45.40 | 32,780 | +0.59(+1.31%) |
Dec 30, 2013 | 44.69 | 44.81 | 44.56 | 44.81 | 19,396 | +0.31(+0.70%) |
Dec 27, 2013 | 44.11 | 44.59 | 43.97 | 44.50 | 25,059 | +0.31(+0.71%) |
Dec 26, 2013 | 45.32 | 45.32 | 44.14 | 44.18 | 31,644 | -0.84(-1.87%) |
Dec 24, 2013 | 45.06 | 45.24 | 44.65 | 45.03 | 18,979 | +0.41(+0.92%) |
Dec 23, 2013 | 44.40 | 44.61 | 44.07 | 44.61 | 42,738 | +1.12(+2.57%) |
Dec 20, 2013 | 43.30 | 43.52 | 42.95 | 43.50 | 28,396 | +0.39(+0.91%) |
Dec 19, 2013 | 42.91 | 43.11 | 42.46 | 43.11 | 40,248 | +0.51(+1.20%) |
Dec 18, 2013 | 42.46 | 42.70 | 42.15 | 42.60 | 52,357 | +0.18(+0.42%) |
Dec 17, 2013 | 42.66 | 42.66 | 41.99 | 42.42 | 40,210 | +0.00(+0.00%) |
Dec 16, 2013 | 42.52 | 42.52 | 42.17 | 42.42 | 33,389 | +0.20(+0.46%) |
Dec 13, 2013 | 42.24 | 42.44 | 41.91 | 42.23 | 37,149 | -0.02(-0.05%) |
Dec 12, 2013 | 42.26 | 42.50 | 42.07 | 42.24 | 28,701 | -0.22(-0.51%) |
Dec 11, 2013 | 42.62 | 42.64 | 42.28 | 42.46 | 55,279 | +0.22(+0.51%) |
Dec 10, 2013 | 41.93 | 42.38 | 41.80 | 42.24 | 46,793 | +0.22(+0.51%) |
Dec 09, 2013 | 42.81 | 42.81 | 41.81 | 42.03 | 48,002 | -0.63(-1.47%) |
Dec 06, 2013 | 43.22 | 43.34 | 42.48 | 42.66 | 33,607 | -0.14(-0.32%) |
Dec 05, 2013 | 43.67 | 43.70 | 42.71 | 42.79 | 32,403 | -0.74(-1.71%) |
Dec 04, 2013 | 44.07 | 44.07 | 43.30 | 43.54 | 33,949 | -0.47(-1.07%) |
Dec 03, 2013 | 44.46 | 44.46 | 43.79 | 44.01 | 31,146 | -0.35(-0.79%) |
Dec 02, 2013 | 44.87 | 44.87 | 44.18 | 44.36 | 15,904 | -0.72(-1.61%) |
Nov 29, 2013 | 44.95 | 45.08 | 44.69 | 45.08 | 22,063 | +0.43(+0.96%) |
Nov 27, 2013 | 44.24 | 44.65 | 44.01 | 44.65 | 29,616 | +0.47(+1.06%) |
Nov 26, 2013 | 43.99 | 44.20 | 43.73 | 44.18 | 53,945 | +0.27(+0.62%) |
Nov 25, 2013 | 43.91 | 44.22 | 43.85 | 43.91 | 24,258 | +0.06(+0.13%) |
Nov 22, 2013 | 43.64 | 43.87 | 43.32 | 43.85 | 35,178 | +0.37(+0.86%) |
Nov 21, 2013 | 43.36 | 43.67 | 43.28 | 43.48 | 57,146 | +0.25(+0.59%) |
Nov 20, 2013 | 43.54 | 43.75 | 43.03 | 43.22 | 69,616 | -0.01(-0.02%) |
Nov 19, 2013 | 44.43 | 44.43 | 43.02 | 43.23 | 46,593 | -1.00(-2.27%) |
Nov 18, 2013 | 44.29 | 44.51 | 43.99 | 44.24 | 19,451 | -0.13(-0.30%) |
Nov 15, 2013 | 44.55 | 44.64 | 44.24 | 44.37 | 30,343 | +0.12(+0.26%) |
Nov 14, 2013 | 43.85 | 44.51 | 43.75 | 44.26 | 29,551 | +0.25(+0.57%) |
Nov 12, 2013 | 44.01 | 44.06 | 43.81 | 44.01 | 21,934 | +0.00(+0.00%) |
Nov 11, 2013 | 43.93 | 44.01 | 43.76 | 44.01 | 14,825 | +0.00(+0.00%) |
Nov 08, 2013 | 44.14 | 44.14 | 43.68 | 44.01 | 26,360 | -0.12(-0.26%) |
Nov 07, 2013 | 44.81 | 44.81 | 44.08 | 44.12 | 20,108 | -0.50(-1.12%) |
Nov 06, 2013 | 44.99 | 44.99 | 44.45 | 44.62 | 27,153 | -0.25(-0.56%) |
Nov 05, 2013 | 44.85 | 44.87 | 44.49 | 44.87 | 15,525 | -0.02(-0.04%) |
Nov 04, 2013 | 45.05 | 45.05 | 44.33 | 44.89 | 31,637 | +0.04(+0.09%) |