Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.65 | 40.20 | 39.37 | 39.98 | 47,804 | -0.23(-0.56%) |
Jan 30, 2014 | 40.62 | 40.62 | 39.87 | 40.20 | 34,913 | +0.18(+0.45%) |
Jan 29, 2014 | 39.93 | 40.58 | 39.56 | 40.02 | 30,666 | -0.13(-0.31%) |
Jan 28, 2014 | 40.00 | 40.41 | 39.62 | 40.15 | 49,928 | -0.13(-0.33%) |
Jan 27, 2014 | 40.32 | 40.69 | 40.03 | 40.28 | 52,306 | -0.41(-1.00%) |
Jan 24, 2014 | 41.16 | 41.16 | 40.36 | 40.69 | 59,498 | -0.92(-2.22%) |
Jan 23, 2014 | 42.30 | 42.59 | 40.84 | 41.61 | 56,494 | -0.19(-0.45%) |
Jan 22, 2014 | 40.79 | 42.50 | 40.79 | 41.80 | 26,354 | +0.00(+0.00%) |
Jan 21, 2014 | 42.25 | 42.31 | 41.02 | 41.80 | 43,359 | -0.30(-0.71%) |
Jan 17, 2014 | 42.53 | 42.09 | 42.09 | 42.09 | 18,293 | -0.37(-0.87%) |
Jan 16, 2014 | 41.62 | 42.79 | 41.62 | 42.46 | 23,680 | +0.16(+0.37%) |
Jan 15, 2014 | 41.86 | 42.56 | 41.86 | 42.31 | 24,621 | +0.38(+0.89%) |
Jan 14, 2014 | 41.24 | 42.76 | 41.24 | 41.93 | 44,955 | +0.70(+1.69%) |
Jan 13, 2014 | 40.45 | 41.50 | 40.35 | 41.23 | 94,573 | +0.94(+2.33%) |
Jan 10, 2014 | 40.73 | 40.90 | 40.18 | 40.30 | 55,040 | -0.35(-0.87%) |
Jan 09, 2014 | 41.24 | 41.82 | 39.94 | 40.65 | 50,584 | -0.55(-1.33%) |
Jan 08, 2014 | 41.41 | 41.87 | 40.03 | 41.20 | 105,612 | -0.26(-0.62%) |
Jan 07, 2014 | 42.13 | 42.39 | 41.11 | 41.45 | 60,341 | -0.46(-1.10%) |
Jan 06, 2014 | 42.11 | 42.25 | 41.09 | 41.91 | 54,485 | -0.12(-0.28%) |
Jan 03, 2014 | 41.80 | 42.22 | 41.43 | 42.03 | 50,327 | +0.16(+0.37%) |
Jan 02, 2014 | 42.81 | 43.37 | 41.69 | 41.88 | 74,717 | -1.31(-3.02%) |
Dec 31, 2013 | 43.09 | 43.18 | 43.18 | 43.18 | 58,846 | +0.18(+0.42%) |
Dec 30, 2013 | 42.62 | 43.07 | 42.41 | 43.00 | 33,818 | +0.20(+0.47%) |
Dec 27, 2013 | 42.92 | 42.99 | 42.02 | 42.80 | 50,429 | +0.11(+0.26%) |
Dec 26, 2013 | 42.74 | 42.92 | 42.44 | 42.69 | 20,896 | +0.11(+0.26%) |
Dec 24, 2013 | 41.43 | 42.80 | 41.43 | 42.58 | 14,569 | +1.22(+2.95%) |
Dec 23, 2013 | 41.13 | 41.57 | 40.70 | 41.36 | 55,352 | +0.13(+0.30%) |
Dec 20, 2013 | 41.16 | 41.27 | 39.55 | 41.23 | 160,379 | +0.31(+0.76%) |
Dec 19, 2013 | 39.82 | 41.37 | 39.82 | 40.92 | 31,496 | -0.13(-0.30%) |
Dec 18, 2013 | 40.73 | 41.25 | 40.56 | 41.05 | 37,272 | +0.34(+0.83%) |
Dec 17, 2013 | 40.67 | 41.05 | 40.41 | 40.71 | 48,773 | -0.20(-0.50%) |
Dec 16, 2013 | 40.56 | 40.93 | 40.08 | 40.91 | 40,672 | +0.42(+1.04%) |
Dec 13, 2013 | 40.49 | 41.04 | 40.02 | 40.49 | 23,947 | +0.22(+0.54%) |
Dec 12, 2013 | 40.40 | 40.96 | 39.94 | 40.27 | 40,277 | -0.23(-0.56%) |
Dec 11, 2013 | 41.04 | 41.04 | 40.09 | 40.50 | 34,197 | -0.32(-0.79%) |
Dec 10, 2013 | 40.41 | 41.67 | 40.41 | 40.82 | 38,974 | -1.03(-2.47%) |
Dec 09, 2013 | 42.23 | 42.67 | 41.27 | 41.85 | 43,123 | -0.47(-1.11%) |
Dec 06, 2013 | 42.18 | 42.49 | 42.06 | 42.32 | 0 | +0.40(+0.95%) |
Dec 05, 2013 | 41.50 | 42.22 | 41.25 | 41.92 | 0 | +0.30(+0.71%) |
Dec 04, 2013 | 41.85 | 42.21 | 40.71 | 41.63 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 41.48 | 42.41 | 41.05 | 41.63 | 0 | +0.02(+0.04%) |
Dec 02, 2013 | 42.17 | 42.45 | 41.12 | 41.61 | 0 | -0.77(-1.83%) |
Nov 29, 2013 | 42.67 | 42.67 | 42.03 | 42.38 | 0 | +0.13(+0.31%) |
Nov 27, 2013 | 41.96 | 42.45 | 41.61 | 42.25 | 0 | +0.48(+1.14%) |
Nov 26, 2013 | 40.69 | 41.81 | 40.69 | 41.77 | 0 | +0.69(+1.67%) |
Nov 25, 2013 | 41.67 | 41.78 | 40.89 | 41.09 | 31,992 | -0.47(-1.12%) |
Nov 22, 2013 | 40.09 | 42.04 | 39.97 | 41.56 | 0 | +0.26(+0.62%) |
Nov 21, 2013 | 40.29 | 41.59 | 39.45 | 41.30 | 58,146 | +1.32(+3.29%) |
Nov 20, 2013 | 39.54 | 40.45 | 39.54 | 39.98 | 0 | +0.03(+0.08%) |
Nov 19, 2013 | 39.94 | 40.88 | 39.70 | 39.95 | 15,685 | -0.07(-0.17%) |
Nov 18, 2013 | 39.93 | 40.33 | 39.66 | 40.02 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 39.40 | 40.34 | 39.28 | 40.02 | 0 | +0.63(+1.60%) |
Nov 14, 2013 | 39.94 | 39.94 | 39.13 | 39.39 | 0 | -0.60(-1.50%) |
Nov 12, 2013 | 40.75 | 41.38 | 39.77 | 39.99 | 0 | -0.89(-2.17%) |
Nov 11, 2013 | 41.36 | 43.60 | 40.86 | 40.88 | 0 | -0.45(-1.09%) |
Nov 08, 2013 | 41.60 | 41.69 | 41.08 | 41.33 | 0 | -0.26(-0.64%) |
Nov 07, 2013 | 42.45 | 42.81 | 41.41 | 41.59 | 28,975 | -0.76(-1.80%) |
Nov 06, 2013 | 42.35 | 42.79 | 42.31 | 42.36 | 53,166 | +0.16(+0.39%) |
Nov 05, 2013 | 41.98 | 42.59 | 41.79 | 42.19 | 0 | -0.33(-0.79%) |
Nov 04, 2013 | 41.95 | 42.75 | 41.74 | 42.53 | 49,512 | +0.57(+1.35%) |