Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.80 | 36.75 | 35.51 | 36.12 | 123,765 | -0.20(-0.55%) |
Jan 30, 2014 | 36.55 | 37.01 | 36.15 | 36.32 | 90,750 | +0.22(+0.61%) |
Jan 29, 2014 | 35.63 | 36.68 | 35.31 | 36.10 | 247,540 | +0.06(+0.17%) |
Jan 28, 2014 | 36.62 | 37.26 | 35.75 | 36.04 | 182,597 | -0.64(-1.74%) |
Jan 27, 2014 | 38.67 | 38.67 | 36.63 | 36.68 | 162,182 | -1.95(-5.05%) |
Jan 24, 2014 | 38.57 | 38.72 | 37.54 | 38.63 | 205,964 | -0.31(-0.80%) |
Jan 23, 2014 | 40.38 | 40.70 | 38.86 | 38.94 | 211,579 | -1.55(-3.83%) |
Jan 22, 2014 | 40.18 | 41.37 | 39.76 | 40.49 | 312,827 | +0.46(+1.15%) |
Jan 21, 2014 | 39.72 | 40.14 | 39.43 | 40.03 | 322,314 | +0.67(+1.70%) |
Jan 17, 2014 | 39.06 | 39.36 | 39.36 | 39.36 | 181,700 | +0.12(+0.31%) |
Jan 16, 2014 | 37.34 | 39.71 | 36.89 | 39.24 | 267,949 | +1.85(+4.95%) |
Jan 15, 2014 | 37.01 | 37.64 | 36.85 | 37.39 | 129,162 | +0.38(+1.03%) |
Jan 14, 2014 | 36.45 | 37.50 | 36.15 | 37.01 | 136,823 | +0.61(+1.68%) |
Jan 13, 2014 | 37.52 | 37.75 | 35.88 | 36.40 | 229,622 | -1.18(-3.14%) |
Jan 10, 2014 | 37.98 | 38.36 | 37.33 | 37.58 | 141,913 | -0.33(-0.87%) |
Jan 09, 2014 | 38.07 | 38.48 | 37.28 | 37.91 | 120,661 | -0.05(-0.13%) |
Jan 08, 2014 | 36.79 | 39.29 | 36.60 | 37.96 | 278,395 | +1.01(+2.73%) |
Jan 07, 2014 | 36.42 | 37.22 | 36.05 | 36.95 | 106,695 | +0.62(+1.71%) |
Jan 06, 2014 | 36.74 | 36.91 | 36.02 | 36.33 | 154,666 | -0.39(-1.06%) |
Jan 03, 2014 | 35.94 | 37.00 | 35.84 | 36.72 | 78,601 | +0.80(+2.23%) |
Jan 02, 2014 | 35.73 | 36.03 | 35.43 | 35.92 | 102,022 | -0.10(-0.28%) |
Dec 31, 2013 | 36.27 | 36.02 | 36.02 | 36.02 | 60,400 | -0.27(-0.74%) |
Dec 30, 2013 | 36.59 | 36.80 | 36.04 | 36.29 | 118,544 | -0.34(-0.93%) |
Dec 27, 2013 | 36.32 | 36.71 | 35.87 | 36.63 | 96,210 | +0.43(+1.19%) |
Dec 26, 2013 | 35.84 | 36.30 | 35.49 | 36.20 | 161,129 | +0.61(+1.71%) |
Dec 24, 2013 | 36.06 | 36.40 | 35.50 | 35.59 | 53,224 | -0.34(-0.95%) |
Dec 23, 2013 | 36.10 | 36.18 | 35.57 | 35.93 | 123,222 | +0.00(+0.00%) |
Dec 20, 2013 | 36.43 | 36.47 | 35.11 | 35.93 | 209,881 | -0.38(-1.05%) |
Dec 19, 2013 | 35.15 | 36.48 | 34.76 | 36.31 | 308,545 | +1.17(+3.33%) |
Dec 18, 2013 | 33.38 | 35.21 | 33.28 | 35.14 | 249,444 | +1.72(+5.15%) |
Dec 17, 2013 | 33.53 | 33.53 | 33.00 | 33.42 | 107,985 | -0.05(-0.15%) |
Dec 16, 2013 | 33.12 | 33.72 | 32.74 | 33.47 | 130,869 | +0.63(+1.92%) |
Dec 13, 2013 | 32.91 | 33.24 | 32.65 | 32.84 | 137,095 | +0.04(+0.12%) |
Dec 12, 2013 | 32.27 | 33.15 | 32.08 | 32.80 | 149,617 | +0.45(+1.39%) |
Dec 11, 2013 | 32.17 | 32.67 | 31.54 | 32.35 | 188,232 | +0.19(+0.59%) |
Dec 10, 2013 | 33.76 | 34.41 | 32.15 | 32.16 | 210,430 | -1.74(-5.13%) |
Dec 09, 2013 | 34.09 | 34.40 | 33.22 | 33.90 | 105,624 | -0.20(-0.59%) |
Dec 06, 2013 | 34.73 | 34.73 | 33.51 | 34.10 | 0 | -0.09(-0.26%) |
Dec 05, 2013 | 33.44 | 34.54 | 33.44 | 34.19 | 0 | +0.65(+1.94%) |
Dec 04, 2013 | 33.65 | 33.80 | 33.34 | 33.54 | 0 | -0.33(-0.97%) |
Dec 03, 2013 | 33.39 | 34.35 | 33.39 | 33.87 | 0 | +0.79(+2.39%) |
Dec 02, 2013 | 34.90 | 35.00 | 33.02 | 33.08 | 117,763 | -1.76(-5.05%) |
Nov 29, 2013 | 33.92 | 34.97 | 33.92 | 34.84 | 0 | +1.04(+3.08%) |
Nov 27, 2013 | 33.91 | 34.44 | 32.92 | 33.80 | 0 | -0.02(-0.06%) |
Nov 26, 2013 | 33.44 | 34.36 | 33.13 | 33.82 | 0 | +0.49(+1.47%) |
Nov 25, 2013 | 35.01 | 35.06 | 32.83 | 33.33 | 176,163 | -1.49(-4.28%) |
Nov 22, 2013 | 34.34 | 35.46 | 34.05 | 34.82 | 0 | +0.39(+1.13%) |
Nov 21, 2013 | 33.04 | 34.89 | 32.83 | 34.43 | 279,845 | +1.37(+4.14%) |
Nov 20, 2013 | 35.00 | 35.13 | 32.77 | 33.06 | 0 | -1.91(-5.46%) |
Nov 19, 2013 | 36.19 | 36.19 | 34.67 | 34.97 | 178,347 | -1.21(-3.34%) |
Nov 18, 2013 | 37.16 | 37.31 | 36.07 | 36.18 | 0 | -1.02(-2.74%) |
Nov 15, 2013 | 36.81 | 37.29 | 36.28 | 37.20 | 0 | +0.35(+0.95%) |
Nov 14, 2013 | 37.04 | 37.47 | 35.51 | 36.85 | 0 | -1.03(-2.72%) |
Nov 12, 2013 | 38.22 | 38.22 | 36.96 | 37.88 | 0 | -0.51(-1.33%) |
Nov 11, 2013 | 37.82 | 38.70 | 37.44 | 38.39 | 0 | +0.67(+1.78%) |
Nov 08, 2013 | 37.07 | 37.97 | 37.07 | 37.72 | 0 | +0.62(+1.67%) |
Nov 07, 2013 | 38.66 | 38.70 | 37.01 | 37.10 | 70,584 | -1.37(-3.56%) |
Nov 06, 2013 | 38.49 | 38.76 | 37.83 | 38.47 | 76,571 | +0.25(+0.65%) |
Nov 05, 2013 | 37.65 | 38.77 | 37.34 | 38.22 | 0 | +0.49(+1.30%) |
Nov 04, 2013 | 36.90 | 37.84 | 36.90 | 37.73 | 189,076 | +0.85(+2.30%) |