Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.24 | 43.07 | 42.24 | 42.75 | 169,711 | -0.35(-0.81%) |
Jan 30, 2014 | 43.15 | 43.74 | 42.26 | 43.10 | 215,241 | +0.58(+1.36%) |
Jan 29, 2014 | 43.18 | 43.84 | 42.34 | 42.52 | 160,026 | -1.22(-2.79%) |
Jan 28, 2014 | 43.40 | 43.88 | 43.40 | 43.74 | 173,609 | +0.34(+0.78%) |
Jan 27, 2014 | 44.11 | 44.75 | 42.32 | 43.40 | 198,786 | -0.62(-1.41%) |
Jan 24, 2014 | 46.01 | 46.01 | 43.28 | 44.02 | 331,482 | -2.34(-5.05%) |
Jan 23, 2014 | 47.24 | 47.46 | 46.17 | 46.36 | 129,116 | -1.14(-2.40%) |
Jan 22, 2014 | 46.25 | 47.88 | 46.24 | 47.50 | 200,559 | +1.25(+2.70%) |
Jan 21, 2014 | 48.03 | 48.10 | 46.05 | 46.25 | 283,667 | -1.20(-2.53%) |
Jan 17, 2014 | 47.87 | 47.45 | 47.45 | 47.45 | 506,800 | -0.42(-0.88%) |
Jan 16, 2014 | 45.72 | 47.90 | 45.45 | 47.87 | 266,084 | +2.08(+4.54%) |
Jan 15, 2014 | 44.52 | 45.87 | 44.33 | 45.79 | 331,647 | +1.49(+3.36%) |
Jan 14, 2014 | 43.00 | 44.44 | 42.61 | 44.30 | 171,895 | +1.55(+3.63%) |
Jan 13, 2014 | 44.05 | 44.20 | 42.39 | 42.75 | 136,688 | -1.29(-2.93%) |
Jan 10, 2014 | 44.50 | 44.50 | 43.84 | 44.04 | 146,646 | -0.36(-0.81%) |
Jan 09, 2014 | 44.20 | 44.45 | 43.65 | 44.40 | 240,876 | +0.47(+1.07%) |
Jan 08, 2014 | 44.00 | 44.25 | 43.61 | 43.93 | 176,398 | -0.03(-0.07%) |
Jan 07, 2014 | 42.92 | 44.77 | 42.92 | 43.96 | 394,059 | +1.44(+3.39%) |
Jan 06, 2014 | 42.00 | 44.38 | 41.81 | 42.52 | 656,905 | +2.16(+5.35%) |
Jan 03, 2014 | 40.15 | 40.39 | 40.03 | 40.36 | 168,847 | +0.38(+0.95%) |
Jan 02, 2014 | 39.99 | 40.16 | 39.16 | 39.98 | 246,211 | -0.32(-0.79%) |
Dec 31, 2013 | 39.40 | 40.30 | 40.30 | 40.30 | 409,300 | +1.06(+2.70%) |
Dec 30, 2013 | 39.02 | 39.80 | 38.73 | 39.24 | 212,827 | +0.23(+0.59%) |
Dec 27, 2013 | 39.45 | 39.47 | 38.63 | 39.01 | 147,160 | -0.23(-0.59%) |
Dec 26, 2013 | 39.00 | 39.65 | 38.79 | 39.24 | 183,026 | +0.38(+0.98%) |
Dec 24, 2013 | 38.52 | 38.95 | 38.36 | 38.86 | 107,555 | +0.29(+0.75%) |
Dec 23, 2013 | 38.75 | 39.00 | 37.97 | 38.57 | 191,301 | +0.10(+0.26%) |
Dec 20, 2013 | 36.66 | 38.53 | 36.30 | 38.47 | 332,309 | +1.81(+4.94%) |
Dec 19, 2013 | 36.86 | 37.29 | 36.30 | 36.66 | 159,926 | -0.22(-0.60%) |
Dec 18, 2013 | 35.78 | 37.31 | 35.70 | 36.88 | 274,575 | +1.10(+3.07%) |
Dec 17, 2013 | 35.98 | 36.15 | 35.45 | 35.78 | 253,797 | -0.24(-0.67%) |
Dec 16, 2013 | 37.02 | 37.35 | 35.90 | 36.02 | 219,643 | -0.52(-1.42%) |
Dec 13, 2013 | 36.77 | 37.26 | 36.02 | 36.54 | 264,010 | -0.16(-0.44%) |
Dec 12, 2013 | 35.69 | 36.97 | 35.60 | 36.70 | 152,293 | +0.93(+2.60%) |
Dec 11, 2013 | 38.19 | 38.19 | 35.41 | 35.77 | 474,681 | -2.42(-6.34%) |
Dec 10, 2013 | 38.77 | 38.79 | 37.96 | 38.19 | 187,484 | -0.60(-1.55%) |
Dec 09, 2013 | 39.00 | 39.25 | 38.00 | 38.79 | 177,786 | -0.20(-0.51%) |
Dec 06, 2013 | 39.23 | 39.57 | 38.90 | 38.99 | 215,793 | +0.18(+0.46%) |
Dec 05, 2013 | 38.34 | 39.19 | 38.01 | 38.81 | 91,132 | +0.49(+1.28%) |
Dec 04, 2013 | 37.50 | 39.25 | 37.39 | 38.32 | 167,740 | +0.65(+1.73%) |
Dec 03, 2013 | 38.92 | 39.34 | 37.38 | 37.67 | 229,300 | -1.40(-3.58%) |
Dec 02, 2013 | 39.72 | 39.97 | 38.42 | 39.07 | 306,986 | -0.68(-1.71%) |
Nov 29, 2013 | 40.21 | 40.38 | 39.65 | 39.75 | 56,366 | -0.24(-0.60%) |
Nov 27, 2013 | 39.83 | 40.75 | 39.83 | 39.99 | 144,874 | +0.07(+0.18%) |
Nov 26, 2013 | 39.77 | 40.75 | 39.49 | 39.92 | 271,951 | +0.33(+0.83%) |
Nov 25, 2013 | 39.14 | 41.11 | 39.10 | 39.59 | 479,934 | +0.89(+2.30%) |
Nov 22, 2013 | 38.21 | 38.90 | 37.85 | 38.70 | 305,421 | +0.38(+0.99%) |
Nov 21, 2013 | 37.18 | 38.45 | 36.98 | 38.32 | 127,090 | +1.35(+3.65%) |
Nov 20, 2013 | 37.11 | 37.51 | 36.61 | 36.97 | 149,234 | +0.12(+0.33%) |
Nov 19, 2013 | 37.04 | 37.43 | 36.57 | 36.85 | 191,913 | -0.08(-0.22%) |
Nov 18, 2013 | 37.10 | 37.74 | 36.75 | 36.93 | 228,868 | +0.07(+0.19%) |
Nov 15, 2013 | 35.85 | 37.04 | 35.49 | 36.86 | 163,577 | +0.94(+2.62%) |
Nov 14, 2013 | 36.00 | 36.29 | 35.35 | 35.92 | 74,250 | -0.08(-0.22%) |
Nov 12, 2013 | 35.24 | 36.01 | 34.63 | 36.00 | 117,592 | +0.69(+1.95%) |
Nov 11, 2013 | 35.46 | 35.58 | 34.72 | 35.31 | 106,517 | -0.15(-0.42%) |
Nov 08, 2013 | 34.16 | 35.82 | 34.07 | 35.46 | 432,765 | +1.45(+4.26%) |
Nov 07, 2013 | 36.77 | 36.77 | 33.56 | 34.01 | 699,449 | -2.72(-7.41%) |
Nov 06, 2013 | 37.42 | 37.84 | 36.31 | 36.73 | 123,622 | -0.56(-1.50%) |
Nov 05, 2013 | 36.62 | 38.14 | 36.07 | 37.29 | 250,154 | +0.55(+1.50%) |
Nov 04, 2013 | 35.70 | 36.85 | 34.51 | 36.74 | 226,905 | +0.95(+2.65%) |