Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.43 | 42.45 | 42.36 | 42.40 | 4,153 | +0.03(+0.07%) |
Jan 30, 2014 | 42.38 | 42.83 | 42.34 | 42.37 | 3,052 | -0.13(-0.31%) |
Jan 29, 2014 | 42.57 | 42.57 | 42.36 | 42.50 | 3,874 | +0.05(+0.12%) |
Jan 28, 2014 | 42.42 | 42.55 | 41.77 | 42.45 | 4,677 | -0.29(-0.68%) |
Jan 27, 2014 | 42.51 | 42.75 | 41.80 | 42.74 | 25,751 | +0.19(+0.45%) |
Jan 24, 2014 | 42.55 | 42.60 | 42.50 | 42.55 | 4,095 | -0.20(-0.47%) |
Jan 23, 2014 | 42.55 | 42.75 | 42.55 | 42.75 | 1,226 | +0.10(+0.24%) |
Jan 22, 2014 | 42.86 | 42.86 | 42.57 | 42.65 | 4,870 | -0.14(-0.33%) |
Jan 21, 2014 | 42.70 | 42.79 | 42.55 | 42.79 | 7,720 | +0.14(+0.33%) |
Jan 17, 2014 | 42.65 | 42.65 | 42.65 | 42.65 | 0 | +0.00(+0.00%) |
Jan 16, 2014 | 42.76 | 42.76 | 42.60 | 42.65 | 4,179 | -0.15(-0.36%) |
Jan 15, 2014 | 42.80 | 42.80 | 42.80 | 42.80 | 71 | +0.00(+0.00%) |
Jan 14, 2014 | 43.19 | 43.19 | 42.80 | 42.80 | 3,489 | -0.29(-0.66%) |
Jan 13, 2014 | 42.89 | 43.09 | 42.82 | 43.09 | 1,308 | +0.23(+0.54%) |
Jan 10, 2014 | 43.20 | 43.20 | 42.76 | 42.86 | 2,980 | +0.05(+0.12%) |
Jan 09, 2014 | 42.85 | 42.96 | 42.76 | 42.81 | 4,561 | +0.01(+0.02%) |
Jan 08, 2014 | 43.18 | 43.18 | 42.75 | 42.80 | 12,720 | -0.82(-1.88%) |
Jan 07, 2014 | 42.98 | 43.81 | 42.98 | 43.62 | 5,540 | +0.33(+0.76%) |
Jan 06, 2014 | 43.02 | 43.34 | 43.00 | 43.29 | 1,996 | +0.29(+0.67%) |
Jan 03, 2014 | 43.23 | 43.23 | 43.00 | 43.00 | 3,668 | -0.46(-1.05%) |
Jan 02, 2014 | 44.00 | 45.00 | 43.30 | 43.46 | 1,497 | +0.41(+0.95%) |
Dec 31, 2013 | 43.05 | 43.05 | 43.05 | 43.05 | 3,400 | +0.00(+0.00%) |
Dec 30, 2013 | 43.00 | 43.05 | 42.85 | 43.05 | 2,915 | +0.14(+0.33%) |
Dec 27, 2013 | 42.97 | 42.97 | 42.70 | 42.91 | 1,056 | +0.08(+0.18%) |
Dec 26, 2013 | 42.91 | 42.93 | 42.81 | 42.83 | 4,217 | +0.13(+0.31%) |
Dec 24, 2013 | 42.90 | 42.91 | 42.70 | 42.70 | 981 | -0.20(-0.47%) |
Dec 23, 2013 | 43.00 | 43.00 | 42.79 | 42.90 | 15,096 | +0.15(+0.35%) |
Dec 20, 2013 | 42.60 | 42.75 | 42.60 | 42.75 | 4,944 | +0.08(+0.19%) |
Dec 19, 2013 | 42.60 | 42.89 | 42.60 | 42.67 | 2,885 | +0.01(+0.02%) |
Dec 18, 2013 | 42.75 | 42.81 | 42.66 | 42.66 | 1,604 | -0.04(-0.09%) |
Dec 17, 2013 | 42.61 | 42.70 | 42.61 | 42.70 | 4,626 | -0.06(-0.14%) |
Dec 16, 2013 | 42.87 | 42.87 | 42.63 | 42.76 | 7,876 | +0.06(+0.14%) |
Dec 13, 2013 | 42.65 | 42.70 | 42.64 | 42.70 | 4,851 | +0.19(+0.45%) |
Dec 12, 2013 | 42.65 | 42.73 | 42.45 | 42.51 | 6,790 | -0.01(-0.02%) |
Dec 11, 2013 | 42.52 | 42.65 | 42.51 | 42.52 | 5,156 | -0.05(-0.12%) |
Dec 10, 2013 | 42.57 | 42.62 | 42.57 | 42.57 | 867 | -0.08(-0.19%) |
Dec 09, 2013 | 42.44 | 42.65 | 42.44 | 42.65 | 3,570 | +0.18(+0.42%) |
Dec 06, 2013 | 42.53 | 42.53 | 42.47 | 42.47 | 4,575 | -0.09(-0.22%) |
Dec 05, 2013 | 42.52 | 42.64 | 42.52 | 42.56 | 2,099 | +0.05(+0.12%) |
Dec 04, 2013 | 42.51 | 42.65 | 42.51 | 42.51 | 5,000 | +0.07(+0.16%) |
Dec 03, 2013 | 42.44 | 42.62 | 42.43 | 42.44 | 884 | +0.04(+0.09%) |
Dec 02, 2013 | 42.53 | 42.64 | 42.37 | 42.40 | 2,865 | -0.17(-0.40%) |
Nov 29, 2013 | 42.57 | 42.57 | 42.57 | 42.57 | 185 | +0.12(+0.28%) |
Nov 27, 2013 | 42.58 | 42.58 | 42.39 | 42.45 | 2,212 | -0.10(-0.24%) |
Nov 26, 2013 | 42.54 | 42.55 | 42.54 | 42.55 | 1,100 | +0.01(+0.03%) |
Nov 25, 2013 | 42.65 | 42.65 | 42.40 | 42.54 | 5,857 | -0.06(-0.15%) |
Nov 22, 2013 | 42.43 | 42.60 | 42.39 | 42.60 | 600 | +0.21(+0.49%) |
Nov 21, 2013 | 42.49 | 42.65 | 42.39 | 42.39 | 1,206 | -0.23(-0.54%) |
Nov 20, 2013 | 42.45 | 42.62 | 42.40 | 42.62 | 6,232 | +0.08(+0.20%) |
Nov 19, 2013 | 42.52 | 42.56 | 42.50 | 42.53 | 1,550 | +0.14(+0.34%) |
Nov 18, 2013 | 42.39 | 42.39 | 42.39 | 42.39 | 951 | -0.00(-0.00%) |
Nov 15, 2013 | 42.58 | 42.58 | 42.37 | 42.39 | 4,046 | -0.03(-0.07%) |
Nov 14, 2013 | 42.41 | 42.64 | 42.37 | 42.42 | 2,475 | -0.08(-0.19%) |
Nov 12, 2013 | 42.43 | 42.50 | 42.43 | 42.50 | 2,164 | +0.06(+0.14%) |
Nov 11, 2013 | 42.47 | 42.64 | 42.44 | 42.44 | 1,852 | -0.02(-0.05%) |
Nov 08, 2013 | 42.35 | 42.49 | 42.30 | 42.46 | 2,790 | +0.11(+0.26%) |
Nov 07, 2013 | 42.45 | 42.45 | 42.26 | 42.35 | 1,790 | +0.13(+0.31%) |
Nov 06, 2013 | 42.41 | 42.46 | 42.22 | 42.22 | 2,554 | -0.23(-0.54%) |
Nov 05, 2013 | 42.46 | 42.59 | 42.30 | 42.45 | 10,577 | +0.04(+0.09%) |
Nov 04, 2013 | 42.47 | 42.60 | 42.06 | 42.41 | 35,741 | -0.29(-0.68%) |