Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.21 | 42.76 | 42.10 | 42.33 | 86,038 | -0.46(-1.08%) |
Jan 30, 2014 | 43.14 | 43.29 | 42.28 | 42.79 | 166,001 | -0.13(-0.30%) |
Jan 29, 2014 | 43.58 | 44.22 | 42.81 | 42.92 | 156,853 | -0.98(-2.23%) |
Jan 28, 2014 | 44.04 | 44.35 | 42.51 | 43.90 | 267,978 | +0.02(+0.05%) |
Jan 27, 2014 | 44.90 | 44.90 | 43.11 | 43.88 | 218,811 | -0.24(-0.54%) |
Jan 24, 2014 | 45.58 | 45.80 | 43.72 | 44.12 | 196,972 | -1.72(-3.75%) |
Jan 23, 2014 | 45.37 | 46.62 | 44.89 | 45.84 | 303,156 | +0.27(+0.59%) |
Jan 22, 2014 | 44.59 | 45.67 | 44.40 | 45.57 | 189,066 | +1.02(+2.29%) |
Jan 21, 2014 | 44.66 | 45.03 | 44.04 | 44.55 | 147,959 | +0.04(+0.09%) |
Jan 17, 2014 | 44.87 | 44.51 | 44.51 | 44.51 | 123,700 | -0.29(-0.65%) |
Jan 16, 2014 | 44.08 | 44.94 | 43.55 | 44.80 | 114,010 | +0.85(+1.93%) |
Jan 15, 2014 | 43.05 | 44.00 | 43.00 | 43.95 | 101,928 | +0.90(+2.09%) |
Jan 14, 2014 | 42.79 | 43.79 | 42.75 | 43.05 | 127,805 | +0.27(+0.63%) |
Jan 13, 2014 | 42.91 | 42.92 | 42.50 | 42.78 | 145,355 | -0.14(-0.33%) |
Jan 10, 2014 | 42.92 | 43.11 | 42.44 | 42.92 | 117,849 | +0.15(+0.35%) |
Jan 09, 2014 | 43.00 | 43.41 | 42.72 | 42.77 | 122,888 | -0.01(-0.02%) |
Jan 08, 2014 | 42.49 | 43.20 | 42.41 | 42.78 | 326,382 | +0.59(+1.40%) |
Jan 07, 2014 | 42.25 | 42.58 | 42.10 | 42.19 | 108,371 | -0.07(-0.17%) |
Jan 06, 2014 | 42.66 | 43.17 | 42.10 | 42.26 | 159,685 | -0.16(-0.38%) |
Jan 03, 2014 | 42.60 | 42.72 | 42.37 | 42.42 | 124,307 | -0.09(-0.21%) |
Jan 02, 2014 | 43.47 | 43.81 | 42.34 | 42.51 | 160,340 | -0.96(-2.21%) |
Dec 31, 2013 | 43.21 | 43.47 | 43.47 | 43.47 | 258,200 | +0.40(+0.93%) |
Dec 30, 2013 | 43.75 | 43.82 | 43.00 | 43.07 | 170,334 | -0.45(-1.03%) |
Dec 27, 2013 | 44.48 | 44.80 | 43.10 | 43.52 | 142,058 | -0.78(-1.76%) |
Dec 26, 2013 | 45.04 | 45.04 | 43.81 | 44.30 | 81,265 | -0.71(-1.58%) |
Dec 24, 2013 | 45.08 | 45.38 | 44.46 | 45.01 | 158,735 | +0.00(+0.00%) |
Dec 23, 2013 | 45.15 | 45.23 | 44.54 | 45.01 | 146,492 | -0.10(-0.22%) |
Dec 20, 2013 | 43.88 | 45.22 | 43.60 | 45.11 | 262,313 | +1.57(+3.61%) |
Dec 19, 2013 | 43.51 | 43.77 | 42.42 | 43.54 | 86,761 | +0.05(+0.11%) |
Dec 18, 2013 | 43.30 | 43.80 | 43.09 | 43.49 | 123,406 | -0.14(-0.32%) |
Dec 17, 2013 | 43.42 | 43.97 | 43.04 | 43.63 | 42,942 | +0.07(+0.16%) |
Dec 16, 2013 | 43.40 | 44.61 | 43.22 | 43.56 | 87,191 | +0.19(+0.44%) |
Dec 13, 2013 | 44.17 | 44.17 | 42.41 | 43.37 | 116,547 | -0.54(-1.23%) |
Dec 12, 2013 | 44.14 | 44.49 | 43.74 | 43.91 | 72,580 | -0.38(-0.86%) |
Dec 11, 2013 | 44.93 | 45.12 | 44.04 | 44.29 | 218,851 | -0.45(-1.01%) |
Dec 10, 2013 | 44.89 | 45.19 | 44.45 | 44.74 | 98,396 | -0.12(-0.27%) |
Dec 09, 2013 | 44.89 | 45.07 | 44.17 | 44.86 | 115,172 | -0.04(-0.09%) |
Dec 06, 2013 | 45.55 | 45.84 | 44.68 | 44.90 | 0 | -0.37(-0.82%) |
Dec 05, 2013 | 45.18 | 45.62 | 44.82 | 45.27 | 0 | +0.09(+0.20%) |
Dec 04, 2013 | 45.58 | 45.74 | 44.77 | 45.18 | 0 | -0.58(-1.27%) |
Dec 03, 2013 | 45.36 | 46.00 | 45.36 | 45.76 | 0 | +0.22(+0.48%) |
Dec 02, 2013 | 45.04 | 46.69 | 44.68 | 45.54 | 237,753 | +0.35(+0.77%) |
Nov 29, 2013 | 45.28 | 45.50 | 45.00 | 45.19 | 0 | +0.19(+0.42%) |
Nov 27, 2013 | 44.51 | 45.22 | 44.31 | 45.00 | 0 | +0.65(+1.47%) |
Nov 26, 2013 | 44.22 | 44.70 | 43.85 | 44.35 | 0 | +0.11(+0.25%) |
Nov 25, 2013 | 42.64 | 44.62 | 42.13 | 44.24 | 170,300 | +1.60(+3.75%) |
Nov 22, 2013 | 41.93 | 42.78 | 41.16 | 42.64 | 0 | +0.61(+1.45%) |
Nov 21, 2013 | 41.92 | 42.17 | 41.75 | 42.03 | 58,953 | +0.31(+0.74%) |
Nov 20, 2013 | 41.99 | 42.07 | 41.27 | 41.72 | 0 | -0.26(-0.62%) |
Nov 19, 2013 | 41.75 | 42.30 | 41.52 | 41.98 | 59,486 | +0.30(+0.72%) |
Nov 18, 2013 | 42.47 | 43.13 | 41.46 | 41.68 | 0 | -0.81(-1.91%) |
Nov 15, 2013 | 41.98 | 42.61 | 41.48 | 42.49 | 0 | +0.39(+0.93%) |
Nov 14, 2013 | 42.82 | 42.98 | 41.99 | 42.10 | 0 | -0.40(-0.94%) |
Nov 12, 2013 | 42.46 | 42.72 | 42.18 | 42.50 | 0 | +0.04(+0.09%) |
Nov 11, 2013 | 42.19 | 42.75 | 41.86 | 42.46 | 0 | -0.07(-0.16%) |
Nov 08, 2013 | 41.90 | 42.92 | 39.54 | 42.53 | 0 | +0.59(+1.41%) |
Nov 07, 2013 | 42.48 | 43.03 | 41.62 | 41.94 | 108,553 | -0.49(-1.15%) |
Nov 06, 2013 | 39.93 | 43.29 | 39.50 | 42.43 | 250,693 | +2.53(+6.34%) |
Nov 05, 2013 | 39.85 | 40.44 | 39.43 | 39.90 | 0 | -0.25(-0.62%) |
Nov 04, 2013 | 39.90 | 40.39 | 39.53 | 40.15 | 121,369 | +0.26(+0.65%) |