Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.62 | 39.07 | 38.45 | 38.91 | 128,602 | +0.00(+0.00%) |
Jan 30, 2014 | 39.18 | 39.18 | 38.83 | 38.91 | 134,422 | -0.11(-0.29%) |
Jan 29, 2014 | 39.17 | 39.42 | 39.00 | 39.02 | 164,824 | -0.46(-1.16%) |
Jan 28, 2014 | 39.22 | 39.56 | 39.22 | 39.48 | 143,271 | +0.98(+2.54%) |
Jan 27, 2014 | 38.93 | 39.36 | 38.25 | 38.50 | 179,089 | -0.47(-1.20%) |
Jan 24, 2014 | 39.63 | 39.69 | 38.97 | 38.97 | 471,041 | -1.19(-2.97%) |
Jan 23, 2014 | 40.14 | 40.39 | 40.08 | 40.16 | 359,249 | -0.19(-0.46%) |
Jan 22, 2014 | 40.43 | 40.43 | 40.21 | 40.35 | 216,738 | -0.03(-0.07%) |
Jan 21, 2014 | 40.37 | 40.56 | 40.06 | 40.38 | 293,989 | +0.15(+0.37%) |
Jan 17, 2014 | 40.34 | 40.23 | 40.23 | 40.23 | 113,860 | -0.21(-0.53%) |
Jan 16, 2014 | 40.09 | 40.86 | 40.09 | 40.44 | 227,447 | +0.30(+0.74%) |
Jan 15, 2014 | 40.35 | 40.35 | 40.08 | 40.14 | 195,605 | -0.21(-0.51%) |
Jan 14, 2014 | 40.13 | 40.38 | 40.02 | 40.35 | 271,293 | +0.15(+0.37%) |
Jan 13, 2014 | 40.01 | 40.40 | 39.99 | 40.20 | 397,223 | +0.41(+1.03%) |
Jan 10, 2014 | 39.28 | 39.95 | 39.21 | 39.79 | 320,580 | +0.39(+0.99%) |
Jan 09, 2014 | 38.57 | 39.42 | 38.57 | 39.40 | 386,515 | +1.54(+4.07%) |
Jan 08, 2014 | 37.79 | 37.91 | 37.60 | 37.86 | 233,165 | +0.62(+1.68%) |
Jan 07, 2014 | 37.33 | 37.46 | 37.00 | 37.23 | 101,632 | +0.39(+1.06%) |
Jan 06, 2014 | 37.38 | 37.52 | 36.74 | 36.84 | 91,294 | -0.50(-1.35%) |
Jan 03, 2014 | 37.79 | 37.86 | 37.09 | 37.35 | 149,069 | -0.24(-0.65%) |
Jan 02, 2014 | 37.98 | 38.47 | 37.43 | 37.59 | 108,383 | -0.68(-1.78%) |
Dec 31, 2013 | 38.38 | 38.27 | 38.27 | 38.27 | 83,197 | +0.10(+0.27%) |
Dec 30, 2013 | 38.47 | 38.47 | 38.15 | 38.17 | 159,965 | -0.20(-0.51%) |
Dec 27, 2013 | 38.19 | 38.47 | 38.05 | 38.36 | 118,436 | +0.07(+0.19%) |
Dec 26, 2013 | 38.51 | 38.63 | 38.22 | 38.29 | 147,903 | -0.13(-0.34%) |
Dec 24, 2013 | 38.34 | 38.55 | 38.24 | 38.42 | 82,599 | +0.21(+0.56%) |
Dec 23, 2013 | 38.41 | 38.59 | 38.07 | 38.20 | 184,924 | +0.07(+0.17%) |
Dec 20, 2013 | 37.49 | 38.26 | 37.49 | 38.14 | 299,481 | +1.02(+2.74%) |
Dec 19, 2013 | 37.17 | 37.30 | 37.05 | 37.12 | 293,649 | -0.46(-1.22%) |
Dec 18, 2013 | 37.02 | 37.76 | 36.94 | 37.58 | 214,735 | +0.54(+1.46%) |
Dec 17, 2013 | 36.81 | 37.25 | 36.46 | 37.04 | 285,909 | +0.24(+0.66%) |
Dec 16, 2013 | 36.46 | 36.91 | 36.39 | 36.80 | 294,877 | +0.89(+2.47%) |
Dec 13, 2013 | 36.08 | 36.16 | 35.84 | 35.91 | 109,738 | -0.33(-0.90%) |
Dec 12, 2013 | 36.54 | 36.67 | 35.93 | 36.24 | 173,414 | -0.53(-1.45%) |
Dec 11, 2013 | 37.32 | 37.54 | 36.72 | 36.77 | 149,908 | -0.63(-1.70%) |
Dec 10, 2013 | 37.68 | 37.80 | 37.22 | 37.40 | 198,512 | -0.47(-1.23%) |
Dec 09, 2013 | 37.81 | 37.95 | 37.50 | 37.87 | 218,553 | +0.04(+0.10%) |
Dec 06, 2013 | 36.87 | 38.04 | 36.72 | 37.83 | 349,887 | +1.10(+3.00%) |
Dec 05, 2013 | 36.86 | 36.89 | 36.48 | 36.73 | 227,708 | -0.48(-1.30%) |
Dec 04, 2013 | 36.88 | 37.30 | 36.42 | 37.22 | 175,000 | +0.34(+0.91%) |
Dec 03, 2013 | 37.17 | 37.19 | 36.84 | 36.88 | 230,135 | -0.47(-1.25%) |
Dec 02, 2013 | 37.74 | 37.94 | 37.23 | 37.35 | 213,900 | -0.66(-1.74%) |
Nov 29, 2013 | 37.07 | 38.05 | 36.62 | 38.01 | 307,662 | +1.24(+3.37%) |
Nov 27, 2013 | 36.57 | 37.03 | 36.27 | 36.77 | 155,670 | +0.47(+1.28%) |
Nov 26, 2013 | 36.15 | 36.41 | 35.98 | 36.30 | 257,100 | -0.46(-1.24%) |
Nov 25, 2013 | 36.69 | 36.99 | 36.61 | 36.76 | 177,696 | +0.07(+0.18%) |
Nov 22, 2013 | 36.24 | 36.89 | 36.18 | 36.69 | 161,623 | +0.58(+1.60%) |
Nov 21, 2013 | 35.94 | 36.16 | 35.93 | 36.11 | 283,314 | -0.33(-0.90%) |
Nov 20, 2013 | 36.31 | 36.87 | 36.23 | 36.44 | 213,098 | -0.27(-0.74%) |
Nov 19, 2013 | 37.06 | 37.06 | 36.67 | 36.71 | 286,658 | -0.45(-1.20%) |
Nov 18, 2013 | 37.24 | 37.31 | 37.01 | 37.16 | 140,197 | +0.05(+0.13%) |
Nov 15, 2013 | 37.03 | 37.31 | 36.93 | 37.11 | 106,294 | +0.17(+0.45%) |
Nov 14, 2013 | 36.39 | 37.05 | 36.39 | 36.94 | 228,748 | -0.14(-0.38%) |
Nov 13, 2013 | 36.00 | 37.08 | 36.00 | 37.08 | 166,267 | +0.57(+1.56%) |
Nov 12, 2013 | 36.25 | 36.66 | 36.05 | 36.52 | 239,961 | +0.04(+0.10%) |
Nov 11, 2013 | 36.47 | 36.68 | 36.31 | 36.48 | 145,205 | +0.07(+0.20%) |
Nov 08, 2013 | 35.53 | 36.53 | 35.44 | 36.40 | 302,408 | +0.67(+1.88%) |
Nov 07, 2013 | 36.15 | 36.35 | 35.68 | 35.73 | 121,450 | -0.47(-1.29%) |
Nov 06, 2013 | 35.94 | 36.27 | 35.67 | 36.20 | 194,282 | +0.24(+0.67%) |
Nov 05, 2013 | 36.42 | 36.42 | 35.86 | 35.96 | 242,316 | -1.04(-2.80%) |
Nov 04, 2013 | 37.02 | 37.24 | 36.86 | 36.99 | 154,125 | +0.16(+0.43%) |