Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.58 | 42.73 | 42.08 | 42.23 | 34,250 | -1.21(-2.78%) |
Jan 30, 2014 | 42.78 | 43.72 | 42.18 | 43.44 | 29,449 | +1.10(+2.59%) |
Jan 29, 2014 | 42.96 | 43.86 | 42.07 | 42.34 | 22,410 | -0.94(-2.18%) |
Jan 28, 2014 | 43.26 | 43.33 | 42.93 | 43.28 | 26,867 | +0.15(+0.34%) |
Jan 27, 2014 | 43.66 | 43.81 | 42.71 | 43.13 | 29,010 | -0.42(-0.97%) |
Jan 24, 2014 | 44.77 | 44.77 | 43.17 | 43.56 | 34,771 | -1.61(-3.56%) |
Jan 23, 2014 | 44.78 | 45.52 | 44.78 | 45.16 | 45,488 | +0.24(+0.52%) |
Jan 22, 2014 | 44.76 | 44.99 | 44.35 | 44.93 | 21,787 | +0.08(+0.18%) |
Jan 21, 2014 | 44.22 | 45.21 | 44.22 | 44.85 | 21,954 | +0.78(+1.78%) |
Jan 17, 2014 | 44.80 | 44.07 | 44.07 | 44.07 | 16,721 | -0.66(-1.47%) |
Jan 16, 2014 | 44.61 | 45.21 | 43.97 | 44.72 | 16,633 | +0.01(+0.02%) |
Jan 15, 2014 | 44.76 | 44.93 | 44.07 | 44.71 | 12,614 | -0.05(-0.11%) |
Jan 14, 2014 | 44.61 | 44.77 | 43.82 | 44.76 | 12,803 | +0.24(+0.53%) |
Jan 13, 2014 | 45.31 | 45.34 | 43.40 | 44.53 | 20,233 | -0.75(-1.65%) |
Jan 10, 2014 | 44.82 | 45.27 | 44.14 | 45.27 | 21,269 | +0.57(+1.27%) |
Jan 09, 2014 | 45.01 | 45.49 | 44.22 | 44.70 | 14,071 | -0.15(-0.33%) |
Jan 08, 2014 | 45.20 | 45.67 | 44.19 | 44.85 | 30,673 | -0.28(-0.63%) |
Jan 07, 2014 | 45.19 | 45.56 | 44.63 | 45.13 | 18,946 | -0.03(-0.07%) |
Jan 06, 2014 | 46.05 | 46.10 | 44.93 | 45.16 | 13,227 | -0.68(-1.48%) |
Jan 03, 2014 | 45.44 | 46.13 | 45.33 | 45.84 | 9,095 | +0.43(+0.95%) |
Jan 02, 2014 | 46.31 | 46.39 | 45.24 | 45.41 | 20,635 | -0.97(-2.09%) |
Dec 31, 2013 | 45.94 | 46.38 | 46.38 | 46.38 | 24,674 | +0.35(+0.77%) |
Dec 30, 2013 | 46.29 | 46.57 | 45.68 | 46.03 | 29,374 | -0.26(-0.57%) |
Dec 27, 2013 | 46.76 | 47.12 | 46.00 | 46.29 | 14,813 | -0.30(-0.65%) |
Dec 26, 2013 | 46.88 | 47.30 | 46.35 | 46.60 | 21,313 | +0.07(+0.15%) |
Dec 24, 2013 | 45.80 | 46.88 | 45.08 | 46.53 | 21,415 | +0.74(+1.61%) |
Dec 23, 2013 | 45.74 | 46.07 | 45.37 | 45.79 | 22,294 | +0.12(+0.26%) |
Dec 20, 2013 | 45.43 | 46.03 | 45.17 | 45.67 | 67,080 | +0.40(+0.89%) |
Dec 19, 2013 | 45.33 | 45.51 | 44.39 | 45.27 | 14,839 | -0.12(-0.26%) |
Dec 18, 2013 | 45.34 | 45.84 | 44.07 | 45.39 | 37,274 | +0.25(+0.54%) |
Dec 17, 2013 | 45.44 | 45.47 | 44.80 | 45.14 | 7,134 | -0.25(-0.54%) |
Dec 16, 2013 | 44.49 | 45.75 | 44.36 | 45.39 | 18,935 | +1.19(+2.68%) |
Dec 13, 2013 | 44.59 | 44.80 | 44.18 | 44.20 | 19,140 | -0.17(-0.38%) |
Dec 12, 2013 | 42.36 | 44.75 | 42.36 | 44.37 | 31,349 | +2.17(+5.14%) |
Dec 11, 2013 | 43.26 | 43.43 | 41.96 | 42.20 | 51,420 | -1.02(-2.36%) |
Dec 10, 2013 | 43.27 | 43.33 | 42.79 | 43.22 | 20,742 | -0.20(-0.45%) |
Dec 09, 2013 | 43.36 | 44.24 | 42.62 | 43.42 | 29,224 | -0.14(-0.32%) |
Dec 06, 2013 | 42.78 | 43.74 | 42.24 | 43.56 | 0 | +1.09(+2.56%) |
Dec 05, 2013 | 43.06 | 43.23 | 41.89 | 42.47 | 0 | -0.61(-1.41%) |
Dec 04, 2013 | 43.04 | 43.74 | 42.74 | 43.07 | 0 | -0.17(-0.39%) |
Dec 03, 2013 | 43.62 | 44.43 | 43.03 | 43.24 | 0 | -0.57(-1.30%) |
Dec 02, 2013 | 45.95 | 46.46 | 43.62 | 43.81 | 0 | -2.13(-4.63%) |
Nov 29, 2013 | 45.50 | 46.11 | 45.28 | 45.94 | 0 | +0.78(+1.74%) |
Nov 27, 2013 | 44.92 | 45.28 | 44.58 | 45.15 | 0 | +0.36(+0.81%) |
Nov 26, 2013 | 43.86 | 44.97 | 43.86 | 44.79 | 0 | +0.61(+1.38%) |
Nov 25, 2013 | 43.33 | 44.66 | 43.03 | 44.18 | 11,575 | +1.13(+2.62%) |
Nov 22, 2013 | 42.61 | 43.46 | 42.61 | 43.06 | 0 | +0.19(+0.43%) |
Nov 21, 2013 | 42.42 | 43.16 | 42.00 | 42.87 | 19,780 | +0.48(+1.13%) |
Nov 20, 2013 | 42.71 | 42.72 | 42.00 | 42.39 | 0 | -0.12(-0.28%) |
Nov 19, 2013 | 42.82 | 43.76 | 42.15 | 42.51 | 30,304 | -0.42(-0.98%) |
Nov 18, 2013 | 44.12 | 44.23 | 42.88 | 42.93 | 0 | -0.90(-2.06%) |
Nov 15, 2013 | 42.95 | 44.10 | 42.70 | 43.83 | 0 | +0.81(+1.89%) |
Nov 14, 2013 | 42.39 | 43.24 | 42.39 | 43.02 | 0 | +0.47(+1.11%) |
Nov 13, 2013 | 42.69 | 43.10 | 42.05 | 42.55 | 0 | -0.33(-0.78%) |
Nov 12, 2013 | 44.55 | 44.69 | 41.94 | 42.88 | 0 | -1.71(-3.83%) |
Nov 11, 2013 | 44.76 | 45.25 | 44.35 | 44.58 | 58,795 | -0.18(-0.39%) |
Nov 08, 2013 | 44.51 | 45.57 | 44.51 | 44.76 | 0 | +0.32(+0.73%) |
Nov 07, 2013 | 46.13 | 46.43 | 44.23 | 44.44 | 11,845 | -1.31(-2.87%) |
Nov 06, 2013 | 46.65 | 47.84 | 45.40 | 45.75 | 16,981 | -0.72(-1.54%) |
Nov 05, 2013 | 48.00 | 49.00 | 45.97 | 46.47 | 0 | -0.29(-0.63%) |
Nov 04, 2013 | 45.47 | 46.96 | 45.24 | 46.76 | 36,882 | +1.35(+2.98%) |