Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.52 | 36.16 | 35.42 | 36.09 | 179,680 | -0.03(-0.10%) |
Jan 30, 2014 | 36.15 | 36.51 | 35.68 | 36.13 | 196,667 | +0.18(+0.50%) |
Jan 29, 2014 | 36.69 | 36.91 | 35.83 | 35.95 | 188,333 | -0.96(-2.60%) |
Jan 28, 2014 | 36.69 | 36.91 | 36.44 | 36.91 | 243,208 | +0.22(+0.61%) |
Jan 27, 2014 | 37.48 | 37.73 | 36.32 | 36.68 | 389,898 | +0.62(+1.72%) |
Jan 24, 2014 | 36.57 | 36.57 | 35.86 | 36.06 | 310,157 | -0.60(-1.64%) |
Jan 23, 2014 | 36.57 | 36.73 | 36.17 | 36.67 | 173,054 | +0.03(+0.07%) |
Jan 22, 2014 | 36.85 | 36.86 | 36.42 | 36.64 | 106,264 | -0.04(-0.12%) |
Jan 21, 2014 | 36.98 | 36.99 | 36.45 | 36.68 | 209,665 | +0.05(+0.14%) |
Jan 17, 2014 | 35.36 | 36.63 | 36.63 | 36.63 | 325,745 | +1.20(+3.40%) |
Jan 16, 2014 | 35.36 | 35.69 | 35.06 | 35.43 | 120,144 | +0.09(+0.27%) |
Jan 15, 2014 | 34.69 | 35.45 | 34.69 | 35.33 | 215,019 | +0.64(+1.84%) |
Jan 14, 2014 | 34.88 | 35.33 | 34.57 | 34.69 | 225,441 | +0.06(+0.17%) |
Jan 13, 2014 | 34.60 | 34.86 | 34.42 | 34.63 | 293,559 | -0.08(-0.22%) |
Jan 10, 2014 | 34.78 | 35.25 | 34.50 | 34.71 | 358,035 | +0.00(+0.00%) |
Jan 09, 2014 | 34.63 | 34.84 | 34.42 | 34.71 | 644,009 | -0.04(-0.12%) |
Jan 08, 2014 | 37.86 | 37.86 | 34.68 | 34.76 | 1,295,301 | -5.64(-13.95%) |
Jan 07, 2014 | 40.43 | 40.46 | 39.64 | 40.39 | 271,562 | +0.17(+0.43%) |
Jan 06, 2014 | 40.96 | 41.01 | 39.88 | 40.22 | 225,659 | -0.74(-1.81%) |
Jan 03, 2014 | 41.04 | 41.28 | 40.74 | 40.96 | 168,190 | -0.08(-0.19%) |
Jan 02, 2014 | 41.95 | 41.95 | 40.70 | 41.04 | 200,682 | -1.01(-2.39%) |
Dec 31, 2013 | 42.59 | 42.04 | 42.04 | 42.04 | 203,256 | -0.38(-0.89%) |
Dec 30, 2013 | 42.51 | 42.62 | 41.64 | 42.42 | 100,524 | -0.07(-0.16%) |
Dec 27, 2013 | 42.68 | 42.71 | 42.00 | 42.49 | 77,285 | +0.01(+0.02%) |
Dec 26, 2013 | 42.59 | 42.67 | 42.20 | 42.48 | 84,015 | +0.06(+0.14%) |
Dec 24, 2013 | 42.28 | 42.59 | 42.08 | 42.42 | 43,113 | +0.32(+0.76%) |
Dec 23, 2013 | 42.29 | 42.29 | 41.77 | 42.10 | 101,522 | +0.05(+0.12%) |
Dec 20, 2013 | 41.29 | 42.37 | 41.29 | 42.05 | 246,166 | +0.73(+1.77%) |
Dec 19, 2013 | 41.70 | 41.91 | 41.00 | 41.32 | 146,203 | -0.33(-0.79%) |
Dec 18, 2013 | 41.06 | 41.67 | 40.56 | 41.65 | 204,798 | +0.69(+1.68%) |
Dec 17, 2013 | 40.01 | 41.18 | 39.91 | 40.96 | 161,820 | +0.89(+2.23%) |
Dec 16, 2013 | 39.62 | 40.20 | 39.32 | 40.06 | 157,974 | +0.61(+1.55%) |
Dec 13, 2013 | 39.51 | 39.75 | 39.11 | 39.45 | 116,251 | -0.01(-0.02%) |
Dec 12, 2013 | 39.59 | 40.02 | 39.42 | 39.46 | 196,639 | -0.13(-0.33%) |
Dec 11, 2013 | 40.18 | 40.24 | 39.44 | 39.59 | 171,111 | -0.43(-1.08%) |
Dec 10, 2013 | 40.10 | 40.86 | 39.92 | 40.02 | 191,852 | -0.22(-0.53%) |
Dec 09, 2013 | 40.57 | 40.77 | 39.99 | 40.24 | 189,590 | -0.39(-0.95%) |
Dec 06, 2013 | 40.52 | 41.11 | 40.17 | 40.62 | 117,372 | +0.64(+1.59%) |
Dec 05, 2013 | 40.31 | 40.47 | 39.57 | 39.99 | 141,147 | -0.32(-0.79%) |
Dec 04, 2013 | 40.36 | 41.30 | 39.83 | 40.31 | 86,972 | -0.28(-0.68%) |
Dec 03, 2013 | 41.56 | 41.84 | 40.27 | 40.58 | 132,485 | -0.98(-2.36%) |
Dec 02, 2013 | 42.21 | 42.56 | 41.16 | 41.56 | 132,973 | -0.50(-1.19%) |
Nov 29, 2013 | 41.91 | 42.57 | 41.74 | 42.06 | 62,007 | +0.41(+0.99%) |
Nov 27, 2013 | 41.73 | 42.25 | 41.37 | 41.65 | 106,097 | +0.07(+0.17%) |
Nov 26, 2013 | 40.55 | 41.70 | 40.55 | 41.58 | 93,653 | +1.10(+2.72%) |
Nov 25, 2013 | 41.16 | 41.19 | 40.36 | 40.48 | 75,421 | -0.54(-1.32%) |
Nov 22, 2013 | 40.35 | 41.10 | 40.14 | 41.02 | 114,215 | +0.75(+1.86%) |
Nov 21, 2013 | 40.05 | 40.37 | 39.86 | 40.27 | 128,335 | +0.46(+1.15%) |
Nov 20, 2013 | 39.85 | 39.94 | 39.54 | 39.81 | 79,210 | +0.16(+0.41%) |
Nov 19, 2013 | 39.86 | 40.43 | 39.49 | 39.65 | 122,997 | -0.30(-0.75%) |
Nov 18, 2013 | 40.07 | 40.36 | 39.73 | 39.95 | 92,449 | +0.03(+0.09%) |
Nov 15, 2013 | 39.07 | 39.99 | 38.99 | 39.92 | 143,623 | +0.84(+2.16%) |
Nov 14, 2013 | 38.90 | 39.14 | 38.58 | 39.07 | 47,698 | +0.22(+0.55%) |
Nov 13, 2013 | 38.42 | 39.38 | 38.09 | 38.86 | 164,407 | +0.28(+0.74%) |
Nov 12, 2013 | 38.33 | 38.58 | 38.21 | 38.58 | 116,618 | +0.09(+0.25%) |
Nov 11, 2013 | 38.46 | 38.64 | 37.90 | 38.48 | 91,424 | +0.00(+0.00%) |
Nov 08, 2013 | 37.52 | 38.50 | 37.52 | 38.48 | 95,603 | +0.93(+2.47%) |
Nov 07, 2013 | 38.70 | 38.80 | 37.44 | 37.55 | 161,285 | -1.08(-2.81%) |
Nov 06, 2013 | 38.77 | 38.89 | 38.46 | 38.64 | 120,841 | +0.12(+0.31%) |
Nov 05, 2013 | 38.84 | 39.15 | 38.16 | 38.52 | 126,468 | -0.43(-1.10%) |
Nov 04, 2013 | 38.26 | 39.00 | 38.21 | 38.95 | 117,293 | +0.75(+1.96%) |