Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.73 | 44.88 | 44.73 | 44.82 | 147,715 | +0.04(+0.08%) |
Jan 30, 2014 | 44.82 | 44.86 | 44.76 | 44.79 | 22,712 | -0.02(-0.04%) |
Jan 29, 2014 | 44.87 | 44.87 | 44.72 | 44.81 | 46,578 | -0.02(-0.04%) |
Jan 28, 2014 | 44.83 | 44.87 | 44.80 | 44.83 | 34,705 | +0.08(+0.17%) |
Jan 27, 2014 | 44.89 | 45.01 | 44.75 | 44.75 | 41,166 | -0.06(-0.12%) |
Jan 24, 2014 | 44.81 | 44.87 | 44.79 | 44.81 | 34,028 | +0.06(+0.14%) |
Jan 23, 2014 | 44.68 | 44.84 | 44.68 | 44.74 | 51,323 | +0.15(+0.33%) |
Jan 22, 2014 | 44.59 | 44.63 | 44.59 | 44.60 | 12,752 | +0.05(+0.12%) |
Jan 21, 2014 | 44.55 | 44.58 | 44.54 | 44.54 | 22,814 | -0.01(-0.03%) |
Jan 17, 2014 | 44.51 | 44.56 | 44.56 | 44.56 | 46,703 | +0.07(+0.16%) |
Jan 16, 2014 | 44.42 | 44.52 | 44.42 | 44.49 | 22,400 | +0.10(+0.21%) |
Jan 15, 2014 | 44.36 | 44.41 | 44.35 | 44.39 | 20,761 | +0.04(+0.09%) |
Jan 14, 2014 | 44.32 | 44.36 | 44.32 | 44.35 | 19,370 | +0.07(+0.15%) |
Jan 13, 2014 | 44.21 | 44.36 | 44.21 | 44.28 | 29,195 | -0.04(-0.09%) |
Jan 10, 2014 | 44.13 | 44.34 | 44.13 | 44.32 | 49,211 | +0.17(+0.38%) |
Jan 09, 2014 | 44.01 | 44.16 | 44.01 | 44.16 | 32,175 | +0.18(+0.41%) |
Jan 08, 2014 | 43.94 | 43.97 | 43.94 | 43.97 | 12,954 | +0.03(+0.08%) |
Jan 07, 2014 | 43.91 | 43.98 | 43.90 | 43.94 | 42,889 | +0.04(+0.08%) |
Jan 06, 2014 | 43.80 | 43.90 | 43.80 | 43.90 | 21,118 | +0.12(+0.27%) |
Jan 03, 2014 | 43.81 | 43.91 | 43.74 | 43.78 | 30,394 | -0.06(-0.14%) |
Jan 02, 2014 | 43.71 | 43.87 | 43.71 | 43.84 | 17,300 | +0.28(+0.64%) |
Dec 31, 2013 | 43.78 | 43.56 | 43.56 | 43.56 | 73,676 | -0.16(-0.36%) |
Dec 30, 2013 | 43.76 | 43.80 | 43.72 | 43.72 | 53,706 | -0.08(-0.17%) |
Dec 27, 2013 | 43.83 | 43.83 | 43.72 | 43.80 | 68,744 | +0.10(+0.22%) |
Dec 26, 2013 | 43.83 | 43.83 | 43.70 | 43.70 | 47,257 | -0.05(-0.11%) |
Dec 24, 2013 | 43.74 | 43.88 | 43.62 | 43.75 | 61,445 | -0.01(-0.03%) |
Dec 23, 2013 | 43.74 | 43.83 | 43.68 | 43.76 | 13,173 | +0.00(+0.01%) |
Dec 20, 2013 | 43.85 | 43.91 | 43.65 | 43.76 | 65,419 | -0.15(-0.35%) |
Dec 19, 2013 | 43.85 | 43.91 | 43.82 | 43.91 | 20,057 | +0.05(+0.12%) |
Dec 18, 2013 | 43.91 | 43.95 | 43.82 | 43.86 | 37,217 | -0.09(-0.21%) |
Dec 17, 2013 | 43.89 | 43.98 | 43.89 | 43.95 | 43,781 | +0.09(+0.20%) |
Dec 16, 2013 | 43.94 | 43.95 | 43.86 | 43.86 | 39,361 | -0.11(-0.25%) |
Dec 13, 2013 | 43.85 | 43.97 | 43.82 | 43.97 | 44,089 | +0.13(+0.30%) |
Dec 12, 2013 | 43.90 | 43.94 | 43.84 | 43.84 | 28,908 | -0.06(-0.13%) |
Dec 11, 2013 | 43.90 | 43.94 | 43.84 | 43.90 | 31,913 | +0.00(+0.00%) |
Dec 10, 2013 | 43.86 | 43.90 | 43.82 | 43.90 | 26,914 | +0.07(+0.16%) |
Dec 09, 2013 | 43.84 | 43.84 | 43.79 | 43.82 | 32,972 | +0.04(+0.08%) |
Dec 06, 2013 | 43.82 | 43.85 | 43.74 | 43.79 | 29,932 | -0.02(-0.05%) |
Dec 05, 2013 | 43.80 | 43.86 | 43.79 | 43.81 | 5,266 | +0.01(+0.02%) |
Dec 04, 2013 | 43.88 | 43.88 | 43.80 | 43.80 | 10,848 | -0.03(-0.07%) |
Dec 03, 2013 | 44.01 | 44.02 | 43.83 | 43.83 | 31,718 | -0.01(-0.03%) |
Dec 02, 2013 | 43.92 | 43.98 | 43.85 | 43.85 | 36,028 | -0.18(-0.42%) |
Nov 29, 2013 | 44.03 | 44.03 | 43.95 | 44.03 | 9,841 | +0.15(+0.35%) |
Nov 27, 2013 | 43.89 | 43.97 | 43.88 | 43.88 | 5,228 | -0.06(-0.14%) |
Nov 26, 2013 | 44.00 | 44.06 | 43.94 | 43.94 | 31,312 | +0.08(+0.17%) |
Nov 25, 2013 | 43.90 | 43.93 | 43.82 | 43.86 | 55,090 | -0.03(-0.06%) |
Nov 22, 2013 | 44.20 | 44.20 | 43.81 | 43.89 | 10,813 | -0.08(-0.18%) |
Nov 21, 2013 | 43.94 | 44.16 | 43.93 | 43.97 | 30,061 | +0.00(+0.01%) |
Nov 20, 2013 | 43.98 | 44.18 | 43.92 | 43.97 | 67,975 | +0.03(+0.06%) |
Nov 19, 2013 | 43.90 | 43.99 | 43.90 | 43.94 | 21,759 | -0.04(-0.08%) |
Nov 18, 2013 | 43.96 | 43.98 | 43.90 | 43.98 | 16,794 | +0.11(+0.24%) |
Nov 15, 2013 | 43.94 | 43.94 | 43.82 | 43.87 | 25,885 | +0.05(+0.11%) |
Nov 14, 2013 | 43.76 | 43.92 | 43.67 | 43.82 | 36,899 | -0.02(-0.04%) |
Nov 12, 2013 | 43.80 | 43.90 | 43.65 | 43.84 | 53,006 | -0.06(-0.13%) |
Nov 11, 2013 | 43.61 | 43.93 | 43.61 | 43.90 | 10,263 | +0.07(+0.16%) |
Nov 08, 2013 | 43.96 | 44.91 | 43.82 | 43.82 | 19,185 | -0.32(-0.72%) |
Nov 07, 2013 | 44.02 | 44.14 | 44.01 | 44.14 | 18,035 | +0.12(+0.27%) |
Nov 06, 2013 | 44.14 | 44.14 | 44.00 | 44.02 | 8,234 | -0.04(-0.10%) |
Nov 05, 2013 | 44.13 | 44.13 | 43.95 | 44.07 | 16,824 | -0.06(-0.13%) |
Nov 04, 2013 | 44.03 | 44.17 | 44.03 | 44.12 | 35,156 | +0.11(+0.25%) |