Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.44 | 46.01 | 43.09 | 45.57 | 1,321,146 | +3.97(+9.55%) |
Jan 30, 2014 | 40.60 | 41.80 | 40.55 | 41.60 | 535,382 | +1.14(+2.81%) |
Jan 29, 2014 | 40.81 | 41.33 | 40.37 | 40.46 | 361,279 | -0.78(-1.89%) |
Jan 28, 2014 | 40.35 | 41.27 | 40.35 | 41.24 | 431,833 | +0.81(+2.00%) |
Jan 27, 2014 | 41.69 | 42.58 | 39.83 | 40.43 | 480,225 | -0.99(-2.39%) |
Jan 24, 2014 | 42.37 | 42.46 | 41.27 | 41.42 | 491,449 | -1.34(-3.13%) |
Jan 23, 2014 | 42.67 | 42.85 | 42.24 | 42.76 | 307,649 | -0.20(-0.47%) |
Jan 22, 2014 | 42.79 | 42.97 | 42.53 | 42.96 | 307,909 | +0.39(+0.92%) |
Jan 21, 2014 | 43.05 | 43.32 | 42.36 | 42.57 | 363,228 | +0.09(+0.21%) |
Jan 17, 2014 | 42.61 | 42.48 | 42.48 | 42.48 | 603,000 | -0.17(-0.40%) |
Jan 16, 2014 | 42.47 | 43.04 | 42.47 | 42.65 | 387,348 | +0.00(+0.00%) |
Jan 15, 2014 | 42.30 | 42.87 | 42.30 | 42.65 | 266,788 | +0.35(+0.83%) |
Jan 14, 2014 | 41.45 | 42.33 | 41.22 | 42.30 | 369,393 | +0.96(+2.32%) |
Jan 13, 2014 | 41.66 | 41.85 | 41.10 | 41.34 | 497,857 | -0.32(-0.77%) |
Jan 10, 2014 | 41.70 | 42.05 | 41.23 | 41.66 | 456,569 | +0.05(+0.12%) |
Jan 09, 2014 | 42.38 | 42.67 | 41.49 | 41.61 | 337,479 | -0.56(-1.33%) |
Jan 08, 2014 | 42.00 | 42.46 | 41.81 | 42.17 | 478,143 | +0.12(+0.29%) |
Jan 07, 2014 | 41.49 | 42.44 | 41.49 | 42.05 | 377,660 | +0.57(+1.37%) |
Jan 06, 2014 | 41.78 | 41.99 | 41.13 | 41.48 | 484,689 | -0.11(-0.26%) |
Jan 03, 2014 | 41.52 | 41.69 | 41.15 | 41.59 | 291,790 | +0.04(+0.10%) |
Jan 02, 2014 | 41.75 | 42.05 | 41.18 | 41.55 | 409,916 | -0.25(-0.60%) |
Dec 31, 2013 | 42.13 | 41.80 | 41.80 | 41.80 | 452,900 | -0.12(-0.29%) |
Dec 30, 2013 | 41.86 | 42.22 | 41.48 | 41.92 | 362,857 | +0.04(+0.10%) |
Dec 27, 2013 | 42.00 | 42.11 | 41.70 | 41.88 | 232,646 | -0.20(-0.48%) |
Dec 26, 2013 | 42.52 | 42.53 | 42.05 | 42.08 | 271,743 | -0.14(-0.33%) |
Dec 24, 2013 | 42.06 | 42.53 | 42.06 | 42.22 | 110,413 | +0.08(+0.19%) |
Dec 23, 2013 | 42.32 | 42.51 | 41.88 | 42.14 | 334,973 | +0.13(+0.31%) |
Dec 20, 2013 | 41.52 | 42.07 | 41.37 | 42.01 | 898,755 | +0.68(+1.65%) |
Dec 19, 2013 | 40.99 | 41.53 | 40.90 | 41.33 | 522,203 | +0.42(+1.03%) |
Dec 18, 2013 | 40.61 | 41.22 | 40.35 | 40.91 | 1,031,293 | +0.47(+1.16%) |
Dec 17, 2013 | 40.46 | 40.51 | 39.89 | 40.44 | 380,524 | +0.35(+0.87%) |
Dec 16, 2013 | 39.68 | 40.37 | 39.54 | 40.09 | 483,279 | +0.47(+1.19%) |
Dec 13, 2013 | 39.30 | 39.87 | 39.28 | 39.62 | 661,957 | +0.46(+1.17%) |
Dec 12, 2013 | 39.05 | 39.35 | 38.90 | 39.16 | 354,442 | +0.02(+0.05%) |
Dec 11, 2013 | 39.81 | 40.05 | 39.02 | 39.14 | 466,104 | -0.68(-1.71%) |
Dec 10, 2013 | 40.33 | 40.51 | 39.69 | 39.82 | 381,856 | -0.46(-1.14%) |
Dec 09, 2013 | 39.92 | 40.40 | 39.11 | 40.28 | 465,449 | +0.30(+0.74%) |
Dec 06, 2013 | 39.77 | 40.27 | 39.77 | 39.98 | 0 | +0.30(+0.74%) |
Dec 05, 2013 | 39.61 | 39.82 | 39.26 | 39.69 | 0 | +0.21(+0.53%) |
Dec 04, 2013 | 38.82 | 39.77 | 38.82 | 39.48 | 0 | +0.43(+1.10%) |
Dec 03, 2013 | 38.75 | 39.58 | 38.75 | 39.05 | 502,530 | +0.13(+0.33%) |
Dec 02, 2013 | 39.44 | 39.44 | 38.70 | 38.92 | 362,580 | -0.61(-1.54%) |
Nov 29, 2013 | 39.89 | 39.99 | 39.50 | 39.53 | 0 | -0.13(-0.33%) |
Nov 27, 2013 | 39.27 | 39.66 | 39.24 | 39.66 | 0 | +0.42(+1.07%) |
Nov 26, 2013 | 39.08 | 39.37 | 38.67 | 39.24 | 0 | +0.33(+0.85%) |
Nov 25, 2013 | 39.07 | 39.08 | 38.46 | 38.91 | 290,950 | +0.20(+0.52%) |
Nov 22, 2013 | 38.83 | 38.96 | 38.47 | 38.71 | 0 | +0.24(+0.62%) |
Nov 21, 2013 | 37.83 | 38.48 | 37.74 | 38.47 | 370,105 | +0.83(+2.21%) |
Nov 20, 2013 | 37.37 | 37.74 | 37.02 | 37.64 | 0 | +0.52(+1.40%) |
Nov 19, 2013 | 37.28 | 37.76 | 37.04 | 37.12 | 651,850 | -0.64(-1.69%) |
Nov 18, 2013 | 38.12 | 38.42 | 37.62 | 37.76 | 0 | -0.32(-0.84%) |
Nov 15, 2013 | 37.62 | 38.18 | 37.45 | 38.08 | 0 | +0.40(+1.06%) |
Nov 14, 2013 | 37.67 | 37.96 | 37.38 | 37.68 | 235,377 | -0.05(-0.13%) |
Nov 13, 2013 | 37.68 | 37.91 | 37.63 | 37.73 | 0 | -0.12(-0.32%) |
Nov 12, 2013 | 37.78 | 37.93 | 37.57 | 37.85 | 0 | +0.06(+0.16%) |
Nov 11, 2013 | 37.69 | 38.12 | 37.49 | 37.79 | 0 | -0.09(-0.24%) |
Nov 08, 2013 | 37.69 | 38.23 | 37.62 | 37.88 | 0 | +0.47(+1.26%) |
Nov 07, 2013 | 38.35 | 38.66 | 37.06 | 37.41 | 624,118 | -0.86(-2.25%) |
Nov 06, 2013 | 38.20 | 38.45 | 37.93 | 38.27 | 323,716 | +0.21(+0.55%) |
Nov 05, 2013 | 37.67 | 38.24 | 37.67 | 38.06 | 415,649 | +0.10(+0.26%) |
Nov 04, 2013 | 37.94 | 38.28 | 37.60 | 37.96 | 392,234 | +0.03(+0.08%) |