Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.53 | 47.05 | 45.17 | 46.13 | 1,039,302 | +0.13(+0.28%) |
Jan 30, 2014 | 46.65 | 46.70 | 45.74 | 46.00 | 870,455 | -0.01(-0.02%) |
Jan 29, 2014 | 47.17 | 47.17 | 45.93 | 46.01 | 1,891,925 | -1.28(-2.70%) |
Jan 28, 2014 | 46.86 | 49.84 | 46.65 | 47.29 | 2,909,240 | +3.48(+7.96%) |
Jan 27, 2014 | 43.37 | 44.36 | 42.50 | 43.80 | 1,055,897 | +0.38(+0.88%) |
Jan 24, 2014 | 45.39 | 45.48 | 43.21 | 43.42 | 716,729 | -2.39(-5.23%) |
Jan 23, 2014 | 45.96 | 46.05 | 45.44 | 45.81 | 645,550 | -0.37(-0.81%) |
Jan 22, 2014 | 46.20 | 46.42 | 45.44 | 46.19 | 669,643 | -0.21(-0.46%) |
Jan 21, 2014 | 46.49 | 46.66 | 45.97 | 46.40 | 635,921 | +0.55(+1.19%) |
Jan 17, 2014 | 46.25 | 45.85 | 45.85 | 45.85 | 354,584 | -0.44(-0.96%) |
Jan 16, 2014 | 46.10 | 46.41 | 45.77 | 46.30 | 971,680 | +0.19(+0.41%) |
Jan 15, 2014 | 45.61 | 46.22 | 45.42 | 46.11 | 937,978 | +0.50(+1.10%) |
Jan 14, 2014 | 44.39 | 45.67 | 44.24 | 45.61 | 1,040,173 | +1.39(+3.14%) |
Jan 13, 2014 | 44.94 | 45.16 | 44.03 | 44.22 | 1,072,791 | -0.73(-1.63%) |
Jan 10, 2014 | 43.45 | 44.96 | 43.41 | 44.95 | 1,442,005 | +1.52(+3.51%) |
Jan 09, 2014 | 42.96 | 43.45 | 42.23 | 43.43 | 657,152 | +0.61(+1.43%) |
Jan 08, 2014 | 42.49 | 43.02 | 42.26 | 42.81 | 496,686 | +0.27(+0.64%) |
Jan 07, 2014 | 41.82 | 42.65 | 41.76 | 42.54 | 743,723 | +0.80(+1.92%) |
Jan 06, 2014 | 42.61 | 42.66 | 41.69 | 41.74 | 508,816 | -0.68(-1.61%) |
Jan 03, 2014 | 42.11 | 42.57 | 41.88 | 42.42 | 426,899 | +0.26(+0.63%) |
Jan 02, 2014 | 42.82 | 42.86 | 42.08 | 42.16 | 646,300 | -0.77(-1.79%) |
Dec 31, 2013 | 42.85 | 42.92 | 42.92 | 42.92 | 357,636 | +0.25(+0.58%) |
Dec 30, 2013 | 42.61 | 42.91 | 42.31 | 42.68 | 589,589 | +0.16(+0.38%) |
Dec 27, 2013 | 42.84 | 42.93 | 42.47 | 42.51 | 506,532 | -0.11(-0.26%) |
Dec 26, 2013 | 42.62 | 42.91 | 42.50 | 42.62 | 516,669 | -0.27(-0.64%) |
Dec 24, 2013 | 42.60 | 43.23 | 42.49 | 42.90 | 230,096 | +0.26(+0.62%) |
Dec 23, 2013 | 42.16 | 42.72 | 42.16 | 42.63 | 695,816 | +0.60(+1.44%) |
Dec 20, 2013 | 42.23 | 42.60 | 41.99 | 42.03 | 1,174,147 | -0.37(-0.86%) |
Dec 19, 2013 | 42.76 | 42.93 | 42.30 | 42.39 | 451,032 | -0.52(-1.21%) |
Dec 18, 2013 | 42.23 | 42.95 | 41.59 | 42.91 | 611,730 | +0.94(+2.23%) |
Dec 17, 2013 | 41.89 | 42.20 | 41.63 | 41.98 | 478,610 | +0.19(+0.45%) |
Dec 16, 2013 | 41.70 | 41.96 | 41.28 | 41.79 | 771,232 | +0.43(+1.05%) |
Dec 13, 2013 | 41.46 | 41.72 | 41.19 | 41.36 | 567,472 | +0.08(+0.19%) |
Dec 12, 2013 | 41.36 | 41.91 | 41.21 | 41.28 | 679,579 | -0.07(-0.16%) |
Dec 11, 2013 | 42.51 | 42.51 | 41.30 | 41.35 | 577,430 | -1.08(-2.55%) |
Dec 10, 2013 | 42.60 | 42.83 | 42.28 | 42.43 | 653,725 | -0.23(-0.54%) |
Dec 09, 2013 | 42.47 | 43.28 | 42.43 | 42.66 | 499,279 | +0.11(+0.26%) |
Dec 06, 2013 | 42.42 | 42.71 | 42.03 | 42.55 | 748,370 | +0.91(+2.19%) |
Dec 05, 2013 | 40.90 | 41.82 | 40.90 | 41.64 | 607,272 | +0.38(+0.93%) |
Dec 04, 2013 | 41.26 | 42.00 | 40.80 | 41.25 | 573,939 | -0.19(-0.45%) |
Dec 03, 2013 | 41.57 | 42.03 | 41.27 | 41.44 | 678,741 | -0.20(-0.47%) |
Dec 02, 2013 | 41.55 | 42.30 | 41.13 | 41.64 | 749,513 | +0.10(+0.25%) |
Nov 29, 2013 | 41.69 | 42.17 | 41.46 | 41.53 | 453,036 | -0.06(-0.14%) |
Nov 27, 2013 | 40.96 | 41.70 | 40.83 | 41.59 | 915,281 | +0.53(+1.29%) |
Nov 26, 2013 | 40.45 | 41.19 | 40.26 | 41.07 | 1,596,742 | +0.71(+1.75%) |
Nov 25, 2013 | 40.54 | 40.71 | 40.30 | 40.36 | 1,312,731 | +0.15(+0.38%) |
Nov 22, 2013 | 40.59 | 40.66 | 40.01 | 40.21 | 1,575,821 | -0.24(-0.59%) |
Nov 21, 2013 | 40.94 | 41.19 | 40.37 | 40.44 | 1,664,039 | -0.20(-0.50%) |
Nov 20, 2013 | 41.64 | 41.88 | 40.62 | 40.65 | 1,368,966 | -0.99(-2.37%) |
Nov 19, 2013 | 42.36 | 42.42 | 41.58 | 41.64 | 1,092,788 | -0.87(-2.04%) |
Nov 18, 2013 | 43.03 | 43.04 | 42.42 | 42.51 | 974,729 | -0.48(-1.11%) |
Nov 15, 2013 | 43.24 | 43.54 | 42.95 | 42.98 | 998,734 | -0.46(-1.06%) |
Nov 14, 2013 | 43.45 | 43.73 | 43.26 | 43.44 | 852,984 | -0.15(-0.35%) |
Nov 13, 2013 | 41.92 | 43.66 | 41.92 | 43.60 | 1,018,231 | +1.18(+2.78%) |
Nov 12, 2013 | 42.05 | 42.57 | 41.80 | 42.42 | 1,042,798 | +0.14(+0.34%) |
Nov 11, 2013 | 41.57 | 42.47 | 41.44 | 42.27 | 954,147 | +0.49(+1.18%) |
Nov 08, 2013 | 40.78 | 42.15 | 40.75 | 41.78 | 978,518 | +0.88(+2.16%) |
Nov 07, 2013 | 41.25 | 41.58 | 40.59 | 40.89 | 1,031,622 | -0.67(-1.61%) |
Nov 06, 2013 | 41.88 | 42.02 | 41.31 | 41.57 | 1,133,686 | -0.03(-0.06%) |
Nov 05, 2013 | 41.11 | 41.94 | 40.52 | 41.59 | 1,142,664 | +0.37(+0.89%) |
Nov 04, 2013 | 40.19 | 41.39 | 40.18 | 41.23 | 1,367,655 | +1.21(+3.01%) |