Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.83 | 41.56 | 39.70 | 41.11 | 385,722 | +0.80(+1.98%) |
Jan 30, 2014 | 40.32 | 40.67 | 39.49 | 40.31 | 221,164 | +0.62(+1.57%) |
Jan 29, 2014 | 40.05 | 40.18 | 39.49 | 39.69 | 246,470 | -0.69(-1.71%) |
Jan 28, 2014 | 39.61 | 40.58 | 39.61 | 40.38 | 233,555 | +0.75(+1.89%) |
Jan 27, 2014 | 41.18 | 41.47 | 39.04 | 39.63 | 368,020 | -1.31(-3.20%) |
Jan 24, 2014 | 41.42 | 41.42 | 40.39 | 40.94 | 389,386 | -0.45(-1.08%) |
Jan 23, 2014 | 39.45 | 41.45 | 39.22 | 41.39 | 772,942 | +1.85(+4.68%) |
Jan 22, 2014 | 39.28 | 39.75 | 39.01 | 39.54 | 371,845 | +0.46(+1.18%) |
Jan 21, 2014 | 38.68 | 39.16 | 38.23 | 39.07 | 398,389 | +0.58(+1.51%) |
Jan 17, 2014 | 38.49 | 38.49 | 38.49 | 0 | +0.15(+0.39%) | |
Jan 16, 2014 | 37.73 | 38.81 | 37.65 | 38.34 | 263,883 | +0.62(+1.65%) |
Jan 15, 2014 | 37.03 | 37.81 | 37.03 | 37.72 | 182,390 | +0.69(+1.86%) |
Jan 14, 2014 | 36.82 | 37.23 | 36.50 | 37.03 | 365,858 | +0.35(+0.96%) |
Jan 13, 2014 | 36.97 | 37.72 | 36.45 | 36.68 | 319,916 | -0.29(-0.80%) |
Jan 10, 2014 | 36.05 | 37.10 | 35.78 | 36.97 | 289,865 | +0.91(+2.52%) |
Jan 09, 2014 | 36.23 | 36.50 | 35.42 | 36.07 | 347,210 | +0.06(+0.16%) |
Jan 08, 2014 | 38.23 | 38.39 | 35.65 | 36.01 | 685,143 | -2.12(-5.55%) |
Jan 07, 2014 | 39.13 | 39.46 | 37.32 | 38.13 | 333,402 | -0.89(-2.28%) |
Jan 06, 2014 | 38.98 | 40.20 | 38.89 | 39.02 | 329,988 | -0.25(-0.64%) |
Jan 03, 2014 | 38.32 | 39.49 | 38.32 | 39.27 | 333,534 | +1.00(+2.61%) |
Jan 02, 2014 | 38.39 | 38.79 | 37.94 | 38.27 | 274,886 | -0.18(-0.46%) |
Dec 31, 2013 | 38.44 | 38.44 | 38.44 | 0 | +0.20(+0.53%) | |
Dec 30, 2013 | 38.49 | 38.73 | 38.07 | 38.24 | 78,796 | -0.41(-1.07%) |
Dec 27, 2013 | 38.65 | 38.78 | 38.34 | 38.65 | 178,145 | -0.11(-0.28%) |
Dec 26, 2013 | 38.39 | 38.82 | 38.20 | 38.76 | 186,705 | +0.23(+0.59%) |
Dec 24, 2013 | 38.46 | 38.80 | 38.10 | 38.54 | 89,539 | -0.21(-0.54%) |
Dec 23, 2013 | 38.18 | 39.02 | 38.06 | 38.75 | 237,534 | +0.87(+2.31%) |
Dec 20, 2013 | 37.73 | 38.17 | 37.44 | 37.87 | 359,578 | +0.29(+0.76%) |
Dec 19, 2013 | 37.82 | 37.90 | 37.15 | 37.59 | 192,939 | -0.39(-1.02%) |
Dec 18, 2013 | 37.10 | 38.06 | 36.68 | 37.97 | 217,516 | +0.89(+2.41%) |
Dec 17, 2013 | 37.13 | 37.68 | 36.60 | 37.08 | 280,679 | -0.05(-0.14%) |
Dec 16, 2013 | 36.06 | 37.39 | 36.02 | 37.13 | 317,315 | +1.18(+3.30%) |
Dec 13, 2013 | 35.92 | 36.28 | 35.41 | 35.95 | 182,668 | +0.11(+0.30%) |
Dec 12, 2013 | 35.76 | 36.13 | 35.59 | 35.84 | 140,862 | +0.11(+0.31%) |
Dec 11, 2013 | 36.28 | 36.70 | 35.52 | 35.73 | 221,103 | -0.46(-1.28%) |
Dec 10, 2013 | 36.38 | 36.72 | 35.93 | 36.19 | 201,874 | -0.15(-0.41%) |
Dec 09, 2013 | 35.51 | 36.68 | 35.51 | 36.34 | 227,218 | +0.77(+2.16%) |
Dec 06, 2013 | 35.79 | 36.71 | 35.57 | 35.57 | 0 | +0.26(+0.73%) |
Dec 05, 2013 | 35.37 | 35.67 | 35.06 | 35.32 | 0 | -0.08(-0.24%) |
Dec 04, 2013 | 35.32 | 35.93 | 34.93 | 35.40 | 0 | -0.19(-0.54%) |
Dec 03, 2013 | 35.79 | 36.18 | 35.27 | 35.59 | 0 | -0.38(-1.05%) |
Dec 02, 2013 | 36.13 | 36.57 | 35.81 | 35.97 | 0 | -0.29(-0.81%) |
Nov 29, 2013 | 36.47 | 36.72 | 36.10 | 36.26 | 0 | -0.13(-0.37%) |
Nov 27, 2013 | 36.14 | 36.71 | 35.97 | 36.39 | 0 | +0.18(+0.51%) |
Nov 26, 2013 | 36.08 | 36.36 | 35.74 | 36.21 | 0 | +0.13(+0.37%) |
Nov 25, 2013 | 35.82 | 36.16 | 35.82 | 36.08 | 289,886 | +0.38(+1.08%) |
Nov 22, 2013 | 34.88 | 35.93 | 34.88 | 35.69 | 0 | +0.79(+2.25%) |
Nov 21, 2013 | 36.13 | 36.75 | 33.64 | 34.91 | 1,060,332 | -2.68(-7.14%) |
Nov 20, 2013 | 37.55 | 37.90 | 37.24 | 37.59 | 0 | +0.03(+0.09%) |
Nov 19, 2013 | 38.29 | 38.45 | 36.84 | 37.55 | 411,756 | -0.84(-2.18%) |
Nov 18, 2013 | 39.21 | 39.22 | 37.18 | 38.39 | 0 | -1.60(-4.01%) |
Nov 15, 2013 | 39.02 | 40.05 | 38.87 | 39.99 | 0 | +0.98(+2.51%) |
Nov 14, 2013 | 38.10 | 39.04 | 37.65 | 39.02 | 0 | +1.65(+4.40%) |
Nov 12, 2013 | 37.04 | 37.56 | 37.04 | 37.37 | 0 | -0.01(-0.02%) |
Nov 11, 2013 | 37.13 | 37.55 | 36.58 | 37.38 | 0 | +0.48(+1.31%) |
Nov 08, 2013 | 36.35 | 36.91 | 36.31 | 36.89 | 0 | +0.53(+1.45%) |
Nov 07, 2013 | 36.71 | 36.76 | 35.96 | 36.37 | 557,552 | -0.27(-0.73%) |
Nov 06, 2013 | 36.76 | 36.93 | 35.68 | 36.64 | 287,397 | -0.04(-0.11%) |
Nov 05, 2013 | 37.46 | 37.50 | 36.41 | 36.68 | 0 | -0.83(-2.21%) |
Nov 04, 2013 | 36.34 | 37.68 | 35.95 | 37.50 | 410,916 | +1.24(+3.43%) |