Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.70 | 47.22 | 45.34 | 46.30 | 1,035,442 | +0.13(+0.28%) |
Jan 30, 2014 | 46.82 | 46.87 | 45.91 | 46.17 | 867,222 | -0.01(-0.02%) |
Jan 29, 2014 | 47.34 | 47.34 | 46.10 | 46.18 | 1,884,899 | -1.28(-2.70%) |
Jan 28, 2014 | 47.03 | 50.03 | 46.82 | 47.46 | 2,898,436 | +3.50(+7.96%) |
Jan 27, 2014 | 43.53 | 44.53 | 42.66 | 43.96 | 1,051,976 | +0.38(+0.88%) |
Jan 24, 2014 | 45.55 | 45.65 | 43.37 | 43.58 | 714,067 | -2.40(-5.23%) |
Jan 23, 2014 | 46.14 | 46.22 | 45.61 | 45.98 | 643,153 | -0.38(-0.81%) |
Jan 22, 2014 | 46.38 | 46.59 | 45.61 | 46.36 | 667,156 | -0.21(-0.46%) |
Jan 21, 2014 | 46.67 | 46.84 | 46.14 | 46.57 | 633,559 | +0.55(+1.19%) |
Jan 17, 2014 | 46.42 | 46.02 | 46.02 | 46.02 | 353,267 | -0.44(-0.96%) |
Jan 16, 2014 | 46.27 | 46.58 | 45.94 | 46.47 | 968,071 | +0.19(+0.41%) |
Jan 15, 2014 | 45.78 | 46.39 | 45.59 | 46.28 | 934,495 | +0.50(+1.10%) |
Jan 14, 2014 | 44.55 | 45.85 | 44.41 | 45.78 | 1,036,310 | +1.39(+3.14%) |
Jan 13, 2014 | 45.11 | 45.32 | 44.19 | 44.38 | 1,068,807 | -0.74(-1.63%) |
Jan 10, 2014 | 43.61 | 45.13 | 43.57 | 45.12 | 1,436,650 | +1.53(+3.51%) |
Jan 09, 2014 | 43.12 | 43.61 | 42.39 | 43.59 | 654,712 | +0.62(+1.43%) |
Jan 08, 2014 | 42.65 | 43.18 | 42.42 | 42.97 | 494,841 | +0.27(+0.64%) |
Jan 07, 2014 | 41.98 | 42.81 | 41.92 | 42.70 | 740,961 | +0.80(+1.92%) |
Jan 06, 2014 | 42.77 | 42.82 | 41.84 | 41.89 | 506,926 | -0.68(-1.61%) |
Jan 03, 2014 | 42.27 | 42.72 | 42.03 | 42.58 | 425,314 | +0.27(+0.63%) |
Jan 02, 2014 | 42.98 | 43.02 | 42.24 | 42.31 | 643,900 | -0.77(-1.79%) |
Dec 31, 2013 | 43.01 | 43.08 | 43.08 | 43.08 | 356,308 | +0.25(+0.58%) |
Dec 30, 2013 | 42.77 | 43.07 | 42.47 | 42.83 | 587,399 | +0.16(+0.38%) |
Dec 27, 2013 | 43.00 | 43.09 | 42.63 | 42.67 | 504,651 | -0.11(-0.26%) |
Dec 26, 2013 | 42.78 | 43.07 | 42.66 | 42.78 | 514,751 | -0.27(-0.64%) |
Dec 24, 2013 | 42.76 | 43.40 | 42.65 | 43.06 | 229,241 | +0.27(+0.62%) |
Dec 23, 2013 | 42.31 | 42.88 | 42.31 | 42.79 | 693,232 | +0.61(+1.44%) |
Dec 20, 2013 | 42.39 | 42.76 | 42.15 | 42.19 | 1,169,787 | -0.37(-0.86%) |
Dec 19, 2013 | 42.92 | 43.09 | 42.46 | 42.55 | 449,357 | -0.52(-1.21%) |
Dec 18, 2013 | 42.39 | 43.11 | 41.74 | 43.07 | 609,458 | +0.94(+2.23%) |
Dec 17, 2013 | 42.05 | 42.36 | 41.78 | 42.13 | 476,833 | +0.19(+0.45%) |
Dec 16, 2013 | 41.85 | 42.12 | 41.43 | 41.95 | 768,368 | +0.44(+1.05%) |
Dec 13, 2013 | 41.61 | 41.88 | 41.35 | 41.51 | 565,365 | +0.08(+0.19%) |
Dec 12, 2013 | 41.52 | 42.07 | 41.36 | 41.43 | 677,055 | -0.07(-0.17%) |
Dec 11, 2013 | 42.67 | 42.67 | 41.46 | 41.50 | 575,286 | -1.09(-2.55%) |
Dec 10, 2013 | 42.76 | 42.99 | 42.43 | 42.59 | 651,297 | -0.23(-0.54%) |
Dec 09, 2013 | 42.63 | 43.44 | 42.59 | 42.82 | 497,425 | +0.11(+0.26%) |
Dec 06, 2013 | 42.58 | 42.87 | 42.19 | 42.71 | 745,591 | +0.91(+2.19%) |
Dec 05, 2013 | 41.06 | 41.98 | 41.06 | 41.79 | 605,017 | +0.38(+0.93%) |
Dec 04, 2013 | 41.42 | 42.16 | 40.95 | 41.41 | 571,808 | -0.19(-0.45%) |
Dec 03, 2013 | 41.72 | 42.19 | 41.42 | 41.59 | 676,220 | -0.20(-0.47%) |
Dec 02, 2013 | 41.71 | 42.46 | 41.29 | 41.79 | 746,730 | +0.10(+0.25%) |
Nov 29, 2013 | 41.84 | 42.33 | 41.61 | 41.69 | 451,353 | -0.06(-0.14%) |
Nov 27, 2013 | 41.12 | 41.86 | 40.98 | 41.75 | 911,882 | +0.53(+1.29%) |
Nov 26, 2013 | 40.60 | 41.34 | 40.41 | 41.22 | 1,590,812 | +0.71(+1.75%) |
Nov 25, 2013 | 40.69 | 40.86 | 40.45 | 40.51 | 1,307,856 | +0.15(+0.38%) |
Nov 22, 2013 | 40.74 | 40.81 | 40.16 | 40.35 | 1,569,969 | -0.24(-0.59%) |
Nov 21, 2013 | 41.09 | 41.35 | 40.52 | 40.59 | 1,657,859 | -0.21(-0.50%) |
Nov 20, 2013 | 41.79 | 42.04 | 40.77 | 40.80 | 1,363,882 | -0.99(-2.37%) |
Nov 19, 2013 | 42.52 | 42.58 | 41.73 | 41.79 | 1,088,730 | -0.87(-2.04%) |
Nov 18, 2013 | 43.19 | 43.20 | 42.58 | 42.66 | 971,109 | -0.48(-1.11%) |
Nov 15, 2013 | 43.40 | 43.70 | 43.11 | 43.14 | 995,025 | -0.46(-1.06%) |
Nov 14, 2013 | 43.61 | 43.90 | 43.42 | 43.60 | 849,816 | -0.15(-0.35%) |
Nov 13, 2013 | 42.08 | 43.83 | 42.08 | 43.76 | 1,014,450 | +1.19(+2.78%) |
Nov 12, 2013 | 42.21 | 42.73 | 41.96 | 42.57 | 1,038,925 | +0.15(+0.34%) |
Nov 11, 2013 | 41.73 | 42.62 | 41.59 | 42.43 | 950,604 | +0.49(+1.18%) |
Nov 08, 2013 | 40.93 | 42.31 | 40.90 | 41.93 | 974,884 | +0.89(+2.16%) |
Nov 07, 2013 | 41.41 | 41.74 | 40.74 | 41.05 | 1,027,790 | -0.67(-1.61%) |
Nov 06, 2013 | 42.04 | 42.18 | 41.46 | 41.72 | 1,129,476 | -0.03(-0.06%) |
Nov 05, 2013 | 41.26 | 42.10 | 40.67 | 41.75 | 1,138,421 | +0.37(+0.89%) |
Nov 04, 2013 | 40.34 | 41.54 | 40.33 | 41.38 | 1,362,576 | +1.21(+3.01%) |