Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.78 | 40.10 | 38.54 | 39.10 | 223,900 | -0.52(-1.31%) |
Jan 30, 2014 | 40.15 | 40.46 | 39.25 | 39.62 | 239,934 | +0.01(+0.03%) |
Jan 29, 2014 | 39.76 | 40.47 | 39.45 | 39.61 | 167,365 | -0.47(-1.17%) |
Jan 28, 2014 | 40.03 | 40.33 | 39.45 | 40.08 | 280,121 | +0.17(+0.43%) |
Jan 27, 2014 | 40.42 | 40.82 | 39.62 | 39.91 | 225,829 | -0.58(-1.43%) |
Jan 24, 2014 | 41.91 | 41.99 | 40.07 | 40.49 | 230,676 | -1.82(-4.30%) |
Jan 23, 2014 | 41.88 | 42.82 | 41.88 | 42.31 | 205,808 | +0.11(+0.26%) |
Jan 22, 2014 | 41.90 | 42.38 | 41.77 | 42.20 | 186,136 | +0.30(+0.72%) |
Jan 21, 2014 | 41.29 | 42.00 | 41.00 | 41.90 | 252,232 | +0.92(+2.24%) |
Jan 17, 2014 | 40.33 | 40.98 | 40.98 | 40.98 | 261,500 | +0.29(+0.71%) |
Jan 16, 2014 | 42.99 | 43.72 | 40.47 | 40.69 | 540,392 | -2.45(-5.68%) |
Jan 15, 2014 | 42.09 | 43.28 | 41.21 | 43.14 | 501,528 | +1.05(+2.49%) |
Jan 14, 2014 | 40.44 | 42.22 | 40.33 | 42.09 | 288,344 | +0.45(+1.08%) |
Jan 13, 2014 | 40.90 | 42.30 | 40.28 | 41.64 | 303,420 | -1.63(-3.77%) |
Jan 10, 2014 | 43.15 | 43.64 | 42.88 | 43.27 | 147,140 | +0.25(+0.58%) |
Jan 09, 2014 | 43.63 | 44.14 | 42.83 | 43.02 | 246,623 | -0.52(-1.19%) |
Jan 08, 2014 | 43.06 | 44.16 | 42.76 | 43.54 | 295,017 | +0.30(+0.69%) |
Jan 07, 2014 | 42.52 | 43.39 | 42.33 | 43.24 | 221,786 | +0.95(+2.25%) |
Jan 06, 2014 | 43.05 | 43.05 | 42.21 | 42.29 | 125,266 | -0.50(-1.17%) |
Jan 03, 2014 | 42.70 | 43.25 | 42.70 | 42.79 | 139,073 | +0.01(+0.02%) |
Jan 02, 2014 | 43.22 | 43.26 | 42.52 | 42.78 | 148,117 | -0.51(-1.18%) |
Dec 31, 2013 | 42.51 | 43.29 | 43.29 | 43.29 | 98,800 | +0.75(+1.76%) |
Dec 30, 2013 | 42.54 | 42.81 | 42.30 | 42.54 | 153,229 | -0.14(-0.33%) |
Dec 27, 2013 | 42.90 | 43.03 | 42.58 | 42.68 | 124,008 | -0.08(-0.19%) |
Dec 26, 2013 | 43.13 | 43.41 | 42.65 | 42.76 | 107,543 | -0.27(-0.63%) |
Dec 24, 2013 | 42.53 | 43.41 | 42.34 | 43.03 | 52,026 | +0.43(+1.01%) |
Dec 23, 2013 | 42.73 | 42.73 | 42.28 | 42.60 | 120,705 | +0.09(+0.21%) |
Dec 20, 2013 | 42.17 | 42.73 | 42.11 | 42.51 | 301,402 | +0.54(+1.29%) |
Dec 19, 2013 | 42.39 | 42.60 | 41.88 | 41.97 | 156,268 | -0.61(-1.43%) |
Dec 18, 2013 | 41.78 | 42.63 | 41.25 | 42.58 | 190,249 | +0.73(+1.74%) |
Dec 17, 2013 | 41.00 | 42.17 | 40.56 | 41.85 | 178,866 | +0.83(+2.02%) |
Dec 16, 2013 | 39.94 | 41.29 | 39.75 | 41.02 | 159,844 | +1.23(+3.09%) |
Dec 13, 2013 | 39.93 | 40.17 | 39.48 | 39.79 | 108,021 | +0.00(+0.00%) |
Dec 12, 2013 | 40.20 | 40.39 | 39.69 | 39.79 | 170,294 | -0.46(-1.14%) |
Dec 11, 2013 | 40.77 | 40.94 | 39.95 | 40.25 | 147,454 | -0.54(-1.32%) |
Dec 10, 2013 | 41.31 | 41.84 | 40.67 | 40.79 | 161,819 | -0.56(-1.35%) |
Dec 09, 2013 | 41.28 | 41.44 | 41.03 | 41.35 | 129,306 | +0.07(+0.17%) |
Dec 06, 2013 | 40.64 | 41.44 | 40.23 | 41.28 | 0 | +1.15(+2.87%) |
Dec 05, 2013 | 39.58 | 40.33 | 39.58 | 40.13 | 0 | +0.46(+1.16%) |
Dec 04, 2013 | 39.43 | 40.30 | 39.00 | 39.67 | 0 | -0.08(-0.20%) |
Dec 03, 2013 | 39.82 | 39.86 | 39.22 | 39.75 | 0 | -0.25(-0.62%) |
Dec 02, 2013 | 40.26 | 40.89 | 39.80 | 40.00 | 175,522 | -0.37(-0.92%) |
Nov 29, 2013 | 40.39 | 40.75 | 40.09 | 40.37 | 0 | +0.15(+0.37%) |
Nov 27, 2013 | 40.53 | 40.58 | 40.09 | 40.22 | 0 | -0.40(-0.98%) |
Nov 26, 2013 | 39.77 | 40.98 | 39.33 | 40.62 | 0 | +0.80(+2.01%) |
Nov 25, 2013 | 38.67 | 39.92 | 38.67 | 39.82 | 135,573 | +0.62(+1.58%) |
Nov 22, 2013 | 39.40 | 39.49 | 39.05 | 39.20 | 0 | -0.20(-0.51%) |
Nov 21, 2013 | 38.51 | 39.50 | 38.08 | 39.40 | 239,989 | +1.06(+2.76%) |
Nov 20, 2013 | 38.87 | 38.97 | 38.21 | 38.34 | 0 | -0.35(-0.90%) |
Nov 19, 2013 | 39.32 | 39.50 | 38.47 | 38.69 | 84,793 | -0.62(-1.58%) |
Nov 18, 2013 | 39.48 | 39.80 | 39.17 | 39.31 | 0 | -0.10(-0.25%) |
Nov 15, 2013 | 39.25 | 39.54 | 39.12 | 39.41 | 0 | +0.10(+0.25%) |
Nov 14, 2013 | 39.50 | 39.53 | 38.91 | 39.31 | 124,341 | -0.19(-0.48%) |
Nov 13, 2013 | 38.82 | 39.70 | 38.33 | 39.50 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 38.75 | 39.36 | 38.71 | 39.20 | 0 | +0.22(+0.56%) |
Nov 11, 2013 | 38.67 | 39.15 | 38.44 | 38.98 | 194,029 | +0.07(+0.18%) |
Nov 08, 2013 | 38.24 | 38.99 | 38.24 | 38.91 | 0 | +0.64(+1.67%) |
Nov 07, 2013 | 38.63 | 38.63 | 37.70 | 38.27 | 241,318 | -0.19(-0.49%) |
Nov 06, 2013 | 38.63 | 38.87 | 38.28 | 38.46 | 113,131 | +0.21(+0.55%) |
Nov 05, 2013 | 38.14 | 38.66 | 38.01 | 38.25 | 162,051 | -0.10(-0.26%) |
Nov 04, 2013 | 38.30 | 38.70 | 37.97 | 38.35 | 193,375 | +0.38(+1.00%) |