Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.63 | 43.12 | 42.63 | 42.94 | 8,676 | -0.32(-0.73%) |
Jan 30, 2014 | 42.48 | 43.27 | 42.48 | 43.25 | 10,057 | +0.95(+2.25%) |
Jan 29, 2014 | 42.57 | 42.57 | 42.17 | 42.30 | 14,995 | -0.49(-1.15%) |
Jan 28, 2014 | 42.40 | 42.79 | 42.40 | 42.79 | 4,043 | +0.28(+0.66%) |
Jan 27, 2014 | 43.07 | 43.07 | 41.97 | 42.51 | 16,831 | -0.49(-1.14%) |
Jan 24, 2014 | 43.40 | 43.40 | 42.97 | 43.00 | 10,364 | -0.85(-1.95%) |
Jan 23, 2014 | 44.36 | 44.36 | 43.37 | 43.85 | 5,553 | -0.55(-1.23%) |
Jan 22, 2014 | 44.26 | 44.40 | 44.09 | 44.40 | 9,876 | +0.24(+0.55%) |
Jan 21, 2014 | 44.36 | 44.37 | 44.16 | 44.16 | 5,056 | +0.05(+0.11%) |
Jan 17, 2014 | 44.49 | 44.11 | 44.11 | 44.11 | 30,735 | -0.39(-0.88%) |
Jan 16, 2014 | 44.33 | 44.51 | 44.25 | 44.50 | 13,089 | +0.18(+0.41%) |
Jan 15, 2014 | 44.19 | 44.32 | 44.17 | 44.32 | 10,528 | +0.49(+1.13%) |
Jan 14, 2014 | 43.11 | 43.88 | 43.11 | 43.83 | 8,315 | +0.83(+1.92%) |
Jan 13, 2014 | 43.92 | 43.92 | 43.00 | 43.00 | 4,460 | -0.90(-2.06%) |
Jan 10, 2014 | 43.75 | 43.90 | 43.60 | 43.90 | 4,585 | +0.13(+0.30%) |
Jan 09, 2014 | 42.91 | 44.12 | 42.88 | 43.77 | 12,852 | -0.17(-0.38%) |
Jan 08, 2014 | 43.94 | 43.96 | 43.94 | 43.94 | 7,648 | +0.08(+0.18%) |
Jan 07, 2014 | 43.49 | 43.86 | 43.49 | 43.86 | 10,524 | +0.55(+1.26%) |
Jan 06, 2014 | 43.18 | 43.31 | 43.18 | 43.31 | 4,462 | +0.09(+0.21%) |
Jan 03, 2014 | 43.17 | 43.22 | 43.13 | 43.22 | 4,610 | +0.12(+0.28%) |
Jan 02, 2014 | 43.57 | 43.57 | 43.06 | 43.10 | 45,340 | -0.48(-1.09%) |
Dec 31, 2013 | 43.26 | 43.58 | 43.58 | 43.58 | 15,782 | +0.19(+0.43%) |
Dec 30, 2013 | 43.31 | 43.39 | 43.13 | 43.39 | 3,816 | +0.08(+0.19%) |
Dec 27, 2013 | 43.31 | 43.31 | 43.31 | 43.31 | 764 | -0.01(-0.03%) |
Dec 26, 2013 | 43.43 | 43.43 | 43.32 | 43.32 | 4,820 | -0.02(-0.04%) |
Dec 24, 2013 | 43.35 | 43.35 | 43.34 | 43.34 | 1,381 | +0.12(+0.27%) |
Dec 23, 2013 | 44.02 | 44.02 | 43.05 | 43.22 | 47,799 | +0.48(+1.12%) |
Dec 20, 2013 | 42.67 | 42.88 | 42.67 | 42.75 | 8,846 | +0.77(+1.85%) |
Dec 19, 2013 | 41.90 | 42.17 | 41.90 | 41.97 | 3,785 | +0.38(+0.91%) |
Dec 18, 2013 | 41.59 | 41.59 | 41.59 | 41.59 | 4,673 | +0.09(+0.22%) |
Dec 17, 2013 | 41.50 | 41.50 | 41.50 | 41.50 | 956 | +0.08(+0.18%) |
Dec 16, 2013 | 41.43 | 41.43 | 41.43 | 41.43 | 583 | +0.56(+1.38%) |
Dec 13, 2013 | 40.83 | 40.86 | 40.83 | 40.86 | 1,997 | +0.15(+0.36%) |
Dec 12, 2013 | 40.65 | 40.72 | 40.52 | 40.72 | 3,766 | -0.21(-0.52%) |
Dec 11, 2013 | 41.52 | 41.52 | 40.89 | 40.93 | 1,555 | -0.50(-1.21%) |
Dec 10, 2013 | 41.39 | 41.44 | 41.32 | 41.43 | 2,991 | +0.04(+0.10%) |
Dec 09, 2013 | 41.84 | 41.84 | 41.36 | 41.39 | 7,117 | -0.20(-0.48%) |
Dec 06, 2013 | 41.61 | 41.61 | 41.59 | 41.59 | 528 | +0.31(+0.76%) |
Dec 05, 2013 | 41.22 | 41.28 | 41.22 | 41.28 | 10,073 | +0.31(+0.76%) |
Dec 04, 2013 | 41.12 | 41.12 | 40.97 | 40.97 | 2,084 | -0.06(-0.14%) |
Dec 03, 2013 | 41.26 | 41.26 | 41.03 | 41.03 | 4,172 | -0.32(-0.76%) |
Dec 02, 2013 | 41.53 | 41.68 | 41.33 | 41.35 | 10,739 | -0.44(-1.04%) |
Nov 29, 2013 | 41.84 | 41.84 | 41.74 | 41.78 | 2,598 | +0.05(+0.12%) |
Nov 27, 2013 | 41.59 | 41.73 | 41.59 | 41.73 | 937 | +0.18(+0.43%) |
Nov 26, 2013 | 41.44 | 41.55 | 41.24 | 41.55 | 4,457 | +0.16(+0.38%) |
Nov 25, 2013 | 41.64 | 41.64 | 41.39 | 41.39 | 2,301 | -0.13(-0.32%) |
Nov 22, 2013 | 41.54 | 41.54 | 41.50 | 41.53 | 2,240 | +0.21(+0.50%) |
Nov 21, 2013 | 41.12 | 41.36 | 41.12 | 41.32 | 2,462 | +0.48(+1.18%) |
Nov 20, 2013 | 41.12 | 41.12 | 40.84 | 40.84 | 5,850 | -0.52(-1.26%) |
Nov 19, 2013 | 40.88 | 41.39 | 40.18 | 41.36 | 5,655 | -0.23(-0.55%) |
Nov 18, 2013 | 41.85 | 41.85 | 41.58 | 41.58 | 8,080 | -0.15(-0.36%) |
Nov 15, 2013 | 41.45 | 41.73 | 41.45 | 41.73 | 1,857 | +0.36(+0.87%) |
Nov 14, 2013 | 41.48 | 41.48 | 41.36 | 41.38 | 2,788 | +0.62(+1.53%) |
Nov 12, 2013 | 40.79 | 40.81 | 40.68 | 40.75 | 73,264 | +0.06(+0.15%) |
Nov 11, 2013 | 40.54 | 40.74 | 40.54 | 40.69 | 11,577 | +0.21(+0.53%) |
Nov 08, 2013 | 40.20 | 40.53 | 40.03 | 40.48 | 4,138 | +0.54(+1.36%) |
Nov 07, 2013 | 40.84 | 40.84 | 39.93 | 39.93 | 3,954 | -0.60(-1.48%) |
Nov 06, 2013 | 40.45 | 40.53 | 40.45 | 40.53 | 839 | +0.19(+0.46%) |
Nov 05, 2013 | 40.39 | 40.39 | 39.23 | 40.34 | 3,325 | -0.07(-0.18%) |
Nov 04, 2013 | 40.30 | 40.43 | 40.22 | 40.42 | 88,360 | +0.34(+0.86%) |