Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.81 | 41.94 | 41.64 | 41.67 | 7,273 | -0.29(-0.69%) |
Jan 30, 2014 | 42.08 | 42.21 | 41.94 | 41.96 | 3,591 | +0.13(+0.31%) |
Jan 29, 2014 | 41.70 | 41.90 | 41.60 | 41.83 | 3,638 | +0.05(+0.12%) |
Jan 28, 2014 | 41.75 | 41.94 | 41.75 | 41.78 | 9,516 | +0.40(+0.97%) |
Jan 27, 2014 | 41.62 | 41.62 | 41.22 | 41.38 | 6,978 | -0.26(-0.62%) |
Jan 24, 2014 | 41.60 | 41.69 | 41.46 | 41.64 | 5,469 | -0.05(-0.12%) |
Jan 23, 2014 | 41.70 | 41.92 | 41.66 | 41.69 | 3,841 | -0.07(-0.17%) |
Jan 22, 2014 | 41.46 | 41.79 | 41.46 | 41.76 | 8,953 | +0.49(+1.19%) |
Jan 21, 2014 | 41.34 | 41.41 | 41.17 | 41.27 | 5,684 | +0.36(+0.88%) |
Jan 17, 2014 | 40.88 | 40.91 | 40.91 | 40.91 | 37,900 | +0.08(+0.19%) |
Jan 16, 2014 | 40.77 | 40.83 | 40.76 | 40.83 | 34,273 | -0.11(-0.27%) |
Jan 15, 2014 | 40.32 | 41.07 | 40.32 | 40.94 | 19,898 | +0.62(+1.54%) |
Jan 14, 2014 | 40.37 | 40.57 | 40.26 | 40.32 | 6,601 | +0.14(+0.35%) |
Jan 13, 2014 | 40.27 | 40.41 | 40.06 | 40.18 | 5,709 | -0.44(-1.08%) |
Jan 10, 2014 | 40.49 | 40.62 | 40.41 | 40.62 | 13,484 | +0.12(+0.30%) |
Jan 09, 2014 | 40.59 | 40.61 | 40.16 | 40.50 | 7,088 | -0.03(-0.07%) |
Jan 08, 2014 | 40.85 | 40.85 | 40.47 | 40.53 | 19,875 | -0.47(-1.15%) |
Jan 07, 2014 | 40.93 | 41.10 | 40.92 | 41.00 | 21,309 | -0.12(-0.29%) |
Jan 06, 2014 | 41.22 | 41.22 | 40.99 | 41.12 | 9,908 | -0.16(-0.39%) |
Jan 03, 2014 | 41.55 | 41.66 | 41.11 | 41.28 | 11,999 | -0.52(-1.24%) |
Jan 02, 2014 | 42.34 | 42.34 | 41.71 | 41.80 | 38,016 | -1.08(-2.52%) |
Dec 31, 2013 | 42.72 | 42.88 | 42.88 | 42.88 | 11,000 | -0.13(-0.30%) |
Dec 30, 2013 | 42.81 | 43.25 | 42.81 | 43.01 | 3,472 | -0.12(-0.28%) |
Dec 27, 2013 | 43.34 | 43.44 | 43.13 | 43.13 | 2,388 | +0.18(+0.42%) |
Dec 26, 2013 | 42.97 | 42.98 | 42.95 | 42.95 | 15,818 | +0.22(+0.51%) |
Dec 24, 2013 | 42.73 | 42.73 | 42.73 | 42.73 | 692 | +0.08(+0.19%) |
Dec 23, 2013 | 42.67 | 42.69 | 42.59 | 42.65 | 6,034 | +0.07(+0.16%) |
Dec 20, 2013 | 42.47 | 42.64 | 42.45 | 42.58 | 9,483 | +0.15(+0.35%) |
Dec 19, 2013 | 42.38 | 42.64 | 42.38 | 42.43 | 20,280 | +0.26(+0.62%) |
Dec 18, 2013 | 42.27 | 42.33 | 42.14 | 42.17 | 7,132 | +0.03(+0.07%) |
Dec 17, 2013 | 42.33 | 42.36 | 42.11 | 42.14 | 4,964 | -0.14(-0.33%) |
Dec 16, 2013 | 42.42 | 42.42 | 42.28 | 42.28 | 3,207 | +0.27(+0.64%) |
Dec 13, 2013 | 42.23 | 42.24 | 42.01 | 42.01 | 6,757 | -0.42(-0.99%) |
Dec 12, 2013 | 42.60 | 42.60 | 42.42 | 42.43 | 5,351 | -0.11(-0.26%) |
Dec 11, 2013 | 42.60 | 42.62 | 42.39 | 42.54 | 10,332 | -0.16(-0.37%) |
Dec 10, 2013 | 42.83 | 42.83 | 42.60 | 42.70 | 30,301 | +0.09(+0.20%) |
Dec 09, 2013 | 42.58 | 42.61 | 42.48 | 42.61 | 3,342 | +0.02(+0.05%) |
Dec 06, 2013 | 42.43 | 42.61 | 42.43 | 42.59 | 1,927 | +0.07(+0.16%) |
Dec 05, 2013 | 42.62 | 42.72 | 42.47 | 42.52 | 17,010 | +0.16(+0.38%) |
Dec 04, 2013 | 42.26 | 42.44 | 42.16 | 42.36 | 11,762 | +0.39(+0.93%) |
Dec 03, 2013 | 41.66 | 42.07 | 41.57 | 41.97 | 8,204 | +0.48(+1.16%) |
Dec 02, 2013 | 41.31 | 41.60 | 41.30 | 41.49 | 15,170 | +0.08(+0.19%) |
Nov 29, 2013 | 41.00 | 41.44 | 41.00 | 41.41 | 2,743 | +0.37(+0.90%) |
Nov 27, 2013 | 41.09 | 41.09 | 40.75 | 41.04 | 44,354 | -0.48(-1.16%) |
Nov 26, 2013 | 41.52 | 41.62 | 41.40 | 41.52 | 15,768 | -0.13(-0.31%) |
Nov 25, 2013 | 41.52 | 41.65 | 41.46 | 41.65 | 1,540 | -0.17(-0.41%) |
Nov 22, 2013 | 41.97 | 41.97 | 41.54 | 41.82 | 13,780 | -0.01(-0.02%) |
Nov 21, 2013 | 41.58 | 41.97 | 41.45 | 41.83 | 18,744 | +0.50(+1.21%) |
Nov 20, 2013 | 41.18 | 41.50 | 41.18 | 41.33 | 737 | -0.02(-0.05%) |
Nov 19, 2013 | 41.18 | 41.52 | 41.18 | 41.35 | 2,982 | +0.01(+0.02%) |
Nov 18, 2013 | 41.76 | 41.79 | 41.32 | 41.34 | 3,431 | -0.35(-0.84%) |
Nov 15, 2013 | 41.79 | 41.80 | 41.69 | 41.69 | 1,033 | -0.13(-0.31%) |
Nov 14, 2013 | 41.53 | 42.01 | 41.40 | 41.82 | 17,708 | +0.56(+1.36%) |
Nov 12, 2013 | 41.70 | 41.81 | 41.23 | 41.26 | 19,400 | -0.53(-1.27%) |
Nov 11, 2013 | 41.30 | 41.83 | 41.30 | 41.79 | 9,964 | +0.29(+0.70%) |
Nov 08, 2013 | 41.66 | 41.66 | 41.42 | 41.50 | 10,874 | +0.06(+0.14%) |
Nov 07, 2013 | 41.46 | 41.51 | 41.29 | 41.44 | 9,600 | -0.18(-0.43%) |
Nov 06, 2013 | 41.48 | 41.84 | 41.48 | 41.62 | 51,587 | +0.43(+1.04%) |
Nov 05, 2013 | 41.43 | 41.44 | 41.17 | 41.19 | 3,903 | -0.30(-0.72%) |
Nov 04, 2013 | 41.51 | 41.71 | 41.46 | 41.49 | 12,582 | -0.05(-0.12%) |