Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.97 | 41.77 | 40.38 | 41.35 | 1,667,796 | +0.27(+0.67%) |
Jan 30, 2014 | 40.59 | 41.47 | 40.47 | 41.08 | 1,288,048 | +0.71(+1.76%) |
Jan 29, 2014 | 40.11 | 40.57 | 40.11 | 40.37 | 737,078 | +0.10(+0.25%) |
Jan 28, 2014 | 39.83 | 40.36 | 39.83 | 40.27 | 996,107 | +0.53(+1.33%) |
Jan 27, 2014 | 39.98 | 40.24 | 39.64 | 39.74 | 727,717 | -0.42(-1.05%) |
Jan 24, 2014 | 40.45 | 40.55 | 40.07 | 40.16 | 610,990 | -0.31(-0.76%) |
Jan 23, 2014 | 40.63 | 41.08 | 40.24 | 40.47 | 931,980 | -0.36(-0.88%) |
Jan 22, 2014 | 40.80 | 41.09 | 40.58 | 40.83 | 1,301,351 | +0.09(+0.23%) |
Jan 21, 2014 | 40.63 | 40.89 | 40.42 | 40.74 | 849,438 | +0.38(+0.94%) |
Jan 17, 2014 | 40.27 | 40.36 | 40.36 | 40.36 | 808,877 | +0.03(+0.08%) |
Jan 16, 2014 | 40.24 | 40.54 | 40.24 | 40.32 | 1,047,999 | +0.07(+0.18%) |
Jan 15, 2014 | 39.76 | 40.46 | 39.68 | 40.25 | 706,121 | +0.49(+1.23%) |
Jan 14, 2014 | 39.58 | 40.01 | 39.53 | 39.76 | 480,989 | +0.39(+1.00%) |
Jan 13, 2014 | 39.58 | 39.86 | 39.20 | 39.37 | 1,011,285 | -0.34(-0.86%) |
Jan 10, 2014 | 38.88 | 39.75 | 38.78 | 39.71 | 1,340,394 | +0.25(+0.64%) |
Jan 09, 2014 | 39.49 | 39.60 | 38.97 | 39.45 | 626,698 | +0.09(+0.22%) |
Jan 08, 2014 | 39.42 | 39.58 | 39.03 | 39.37 | 689,598 | -0.05(-0.12%) |
Jan 07, 2014 | 39.83 | 39.96 | 39.40 | 39.41 | 1,052,001 | -0.46(-1.16%) |
Jan 06, 2014 | 39.18 | 39.94 | 38.93 | 39.88 | 1,000,040 | +0.72(+1.85%) |
Jan 03, 2014 | 38.63 | 39.25 | 38.46 | 39.15 | 483,203 | +0.60(+1.54%) |
Jan 02, 2014 | 38.05 | 38.82 | 38.05 | 38.56 | 1,014,281 | +0.51(+1.34%) |
Dec 31, 2013 | 38.70 | 38.05 | 38.05 | 38.05 | 1,155,838 | -0.69(-1.78%) |
Dec 30, 2013 | 38.63 | 38.96 | 38.59 | 38.74 | 471,645 | +0.10(+0.26%) |
Dec 27, 2013 | 38.44 | 38.69 | 38.13 | 38.64 | 402,818 | +0.20(+0.52%) |
Dec 26, 2013 | 38.48 | 38.83 | 38.34 | 38.44 | 386,492 | +0.00(+0.00%) |
Dec 24, 2013 | 38.22 | 38.58 | 38.22 | 38.44 | 191,447 | +0.27(+0.70%) |
Dec 23, 2013 | 38.18 | 38.51 | 38.02 | 38.17 | 581,662 | +0.12(+0.32%) |
Dec 20, 2013 | 37.52 | 38.12 | 37.52 | 38.05 | 1,166,220 | +0.06(+0.16%) |
Dec 19, 2013 | 38.71 | 38.74 | 37.75 | 37.99 | 1,081,471 | -0.84(-2.17%) |
Dec 18, 2013 | 38.38 | 39.06 | 37.86 | 38.83 | 1,018,309 | +0.43(+1.11%) |
Dec 17, 2013 | 38.11 | 38.45 | 37.85 | 38.40 | 1,215,280 | +0.41(+1.09%) |
Dec 16, 2013 | 37.97 | 38.10 | 37.84 | 37.99 | 856,667 | -0.01(-0.02%) |
Dec 13, 2013 | 38.25 | 38.47 | 37.80 | 38.00 | 685,931 | +0.13(+0.35%) |
Dec 12, 2013 | 38.22 | 38.32 | 37.78 | 37.86 | 996,435 | -0.24(-0.64%) |
Dec 11, 2013 | 39.32 | 39.32 | 38.07 | 38.11 | 919,851 | -1.12(-2.87%) |
Dec 10, 2013 | 39.19 | 39.59 | 39.19 | 39.23 | 959,925 | -0.07(-0.17%) |
Dec 09, 2013 | 38.72 | 39.58 | 38.72 | 39.30 | 972,550 | -0.48(-1.20%) |
Dec 06, 2013 | 40.44 | 40.79 | 39.65 | 39.77 | 801,816 | -0.67(-1.65%) |
Dec 05, 2013 | 39.88 | 40.48 | 39.55 | 40.44 | 1,235,988 | +0.38(+0.94%) |
Dec 04, 2013 | 38.53 | 40.54 | 38.51 | 40.07 | 1,561,911 | +1.19(+3.06%) |
Dec 03, 2013 | 38.41 | 39.03 | 38.36 | 38.87 | 747,815 | +0.42(+1.08%) |
Dec 02, 2013 | 38.37 | 39.22 | 38.05 | 38.46 | 803,477 | +0.14(+0.36%) |
Nov 29, 2013 | 38.67 | 38.78 | 38.24 | 38.32 | 368,363 | -0.36(-0.94%) |
Nov 27, 2013 | 38.22 | 38.82 | 38.13 | 38.68 | 626,105 | +0.60(+1.56%) |
Nov 26, 2013 | 38.33 | 38.33 | 37.73 | 38.09 | 1,114,324 | -0.21(-0.55%) |
Nov 25, 2013 | 38.78 | 38.80 | 38.24 | 38.30 | 697,790 | -0.50(-1.30%) |
Nov 22, 2013 | 39.14 | 39.17 | 38.60 | 38.80 | 569,402 | -0.29(-0.74%) |
Nov 21, 2013 | 38.62 | 39.23 | 38.54 | 39.09 | 665,583 | +0.48(+1.23%) |
Nov 20, 2013 | 39.26 | 39.77 | 38.51 | 38.62 | 1,006,416 | -0.64(-1.63%) |
Nov 19, 2013 | 39.32 | 39.79 | 39.06 | 39.26 | 631,920 | -0.16(-0.40%) |
Nov 18, 2013 | 39.56 | 39.74 | 39.29 | 39.42 | 481,118 | -0.19(-0.47%) |
Nov 15, 2013 | 39.85 | 40.03 | 39.54 | 39.60 | 531,808 | -0.22(-0.55%) |
Nov 14, 2013 | 40.18 | 40.77 | 39.78 | 39.82 | 544,748 | -0.28(-0.69%) |
Nov 13, 2013 | 39.87 | 40.16 | 39.71 | 40.10 | 654,139 | +0.14(+0.35%) |
Nov 12, 2013 | 39.95 | 40.08 | 39.42 | 39.96 | 643,320 | +0.00(+0.00%) |
Nov 11, 2013 | 39.73 | 40.22 | 39.56 | 39.96 | 611,580 | +0.28(+0.70%) |
Nov 08, 2013 | 40.22 | 40.35 | 39.27 | 39.68 | 1,046,950 | -0.62(-1.53%) |
Nov 07, 2013 | 40.76 | 40.81 | 40.15 | 40.30 | 623,339 | -0.48(-1.18%) |
Nov 06, 2013 | 40.53 | 40.98 | 40.45 | 40.78 | 597,131 | +0.44(+1.10%) |
Nov 05, 2013 | 41.16 | 41.30 | 40.27 | 40.34 | 674,241 | -0.94(-2.28%) |
Nov 04, 2013 | 40.85 | 41.39 | 40.71 | 41.28 | 843,763 | +0.58(+1.41%) |