Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.76 | 35.83 | 35.04 | 35.11 | 1,588,944 | -0.80(-2.22%) |
Jan 30, 2014 | 36.43 | 36.70 | 35.83 | 35.91 | 545,175 | -0.37(-1.03%) |
Jan 29, 2014 | 36.30 | 36.51 | 36.06 | 36.28 | 423,693 | -0.34(-0.92%) |
Jan 28, 2014 | 35.86 | 36.68 | 35.86 | 36.62 | 621,448 | +0.90(+2.51%) |
Jan 27, 2014 | 36.72 | 36.77 | 35.60 | 35.72 | 1,003,608 | -0.52(-1.43%) |
Jan 24, 2014 | 36.78 | 37.00 | 36.21 | 36.24 | 593,290 | -0.67(-1.80%) |
Jan 23, 2014 | 36.91 | 37.10 | 36.80 | 36.90 | 771,632 | -0.26(-0.70%) |
Jan 22, 2014 | 37.14 | 37.40 | 37.08 | 37.16 | 686,672 | +0.10(+0.27%) |
Jan 21, 2014 | 36.84 | 37.19 | 36.81 | 37.06 | 500,461 | +0.41(+1.12%) |
Jan 17, 2014 | 36.90 | 36.65 | 36.65 | 36.65 | 280,685 | -0.13(-0.36%) |
Jan 16, 2014 | 37.12 | 37.12 | 36.73 | 36.78 | 423,814 | -0.07(-0.19%) |
Jan 15, 2014 | 37.43 | 37.43 | 36.82 | 36.86 | 514,190 | +0.17(+0.45%) |
Jan 14, 2014 | 36.58 | 36.99 | 36.55 | 36.69 | 419,410 | +0.09(+0.24%) |
Jan 13, 2014 | 36.64 | 36.81 | 36.43 | 36.60 | 439,289 | -0.01(-0.02%) |
Jan 10, 2014 | 36.53 | 36.83 | 36.31 | 36.61 | 655,046 | +0.36(+1.00%) |
Jan 09, 2014 | 36.42 | 36.51 | 36.15 | 36.24 | 449,550 | -0.12(-0.33%) |
Jan 08, 2014 | 36.57 | 36.67 | 36.08 | 36.36 | 515,010 | +0.01(+0.03%) |
Jan 07, 2014 | 36.25 | 36.67 | 36.25 | 36.35 | 439,977 | +0.15(+0.41%) |
Jan 06, 2014 | 36.51 | 36.77 | 36.11 | 36.20 | 384,384 | -0.04(-0.11%) |
Jan 03, 2014 | 36.25 | 36.53 | 36.01 | 36.24 | 431,715 | +0.10(+0.28%) |
Jan 02, 2014 | 36.30 | 36.35 | 35.67 | 36.14 | 330,419 | -0.31(-0.86%) |
Dec 31, 2013 | 36.61 | 36.46 | 36.46 | 36.46 | 334,197 | -0.16(-0.44%) |
Dec 30, 2013 | 36.87 | 36.88 | 36.57 | 36.62 | 272,868 | -0.33(-0.88%) |
Dec 27, 2013 | 36.92 | 37.27 | 36.43 | 36.95 | 284,141 | -0.58(-1.55%) |
Dec 26, 2013 | 36.93 | 37.71 | 36.79 | 37.53 | 510,042 | +0.80(+2.17%) |
Dec 24, 2013 | 37.02 | 37.13 | 36.59 | 36.73 | 130,646 | -0.29(-0.77%) |
Dec 23, 2013 | 36.99 | 37.43 | 36.95 | 37.02 | 345,880 | +0.04(+0.11%) |
Dec 20, 2013 | 35.94 | 36.97 | 35.94 | 36.97 | 477,284 | +0.54(+1.48%) |
Dec 19, 2013 | 37.14 | 37.23 | 36.40 | 36.43 | 245,276 | -0.84(-2.25%) |
Dec 18, 2013 | 36.81 | 37.52 | 36.52 | 37.27 | 451,526 | +0.58(+1.57%) |
Dec 17, 2013 | 36.56 | 36.84 | 36.42 | 36.70 | 294,032 | +0.17(+0.47%) |
Dec 16, 2013 | 36.48 | 36.67 | 36.28 | 36.52 | 213,542 | +0.30(+0.82%) |
Dec 13, 2013 | 36.29 | 36.59 | 36.15 | 36.23 | 260,978 | +0.17(+0.48%) |
Dec 12, 2013 | 35.51 | 36.23 | 35.51 | 36.05 | 514,136 | +0.43(+1.22%) |
Dec 11, 2013 | 36.65 | 36.71 | 35.51 | 35.62 | 643,142 | -1.11(-3.03%) |
Dec 10, 2013 | 36.79 | 36.87 | 36.70 | 36.73 | 395,379 | -0.11(-0.31%) |
Dec 09, 2013 | 36.84 | 36.84 | 36.64 | 36.84 | 274,711 | +0.00(+0.00%) |
Dec 06, 2013 | 37.06 | 37.06 | 36.64 | 36.84 | 270,295 | +0.11(+0.29%) |
Dec 05, 2013 | 36.76 | 36.89 | 36.56 | 36.74 | 284,451 | -0.01(-0.03%) |
Dec 04, 2013 | 36.88 | 37.27 | 36.59 | 36.75 | 270,475 | -0.20(-0.55%) |
Dec 03, 2013 | 37.00 | 37.27 | 36.76 | 36.95 | 295,720 | -0.27(-0.73%) |
Dec 02, 2013 | 37.20 | 37.38 | 37.08 | 37.22 | 498,793 | -0.08(-0.21%) |
Nov 29, 2013 | 37.72 | 37.78 | 37.16 | 37.30 | 204,763 | -0.42(-1.12%) |
Nov 27, 2013 | 37.51 | 37.80 | 37.34 | 37.72 | 489,513 | +0.37(+0.99%) |
Nov 26, 2013 | 38.01 | 38.21 | 37.35 | 37.36 | 891,949 | -1.11(-2.89%) |
Nov 25, 2013 | 38.38 | 38.66 | 38.16 | 38.47 | 1,520,763 | +0.01(+0.03%) |
Nov 22, 2013 | 38.63 | 38.83 | 38.20 | 38.45 | 133,423 | -0.13(-0.34%) |
Nov 21, 2013 | 38.33 | 38.67 | 38.06 | 38.59 | 185,609 | +0.36(+0.93%) |
Nov 20, 2013 | 38.59 | 38.89 | 38.09 | 38.23 | 170,477 | -0.24(-0.62%) |
Nov 19, 2013 | 38.48 | 38.76 | 38.28 | 38.47 | 339,095 | +0.04(+0.09%) |
Nov 18, 2013 | 38.79 | 39.01 | 38.31 | 38.43 | 367,314 | -0.17(-0.43%) |
Nov 15, 2013 | 38.69 | 38.88 | 38.50 | 38.60 | 310,076 | +0.14(+0.36%) |
Nov 14, 2013 | 38.56 | 38.75 | 38.43 | 38.46 | 310,788 | +0.12(+0.31%) |
Nov 12, 2013 | 38.03 | 38.36 | 37.81 | 38.34 | 511,496 | +0.26(+0.69%) |
Nov 11, 2013 | 37.97 | 38.26 | 37.78 | 38.08 | 419,802 | -0.04(-0.09%) |
Nov 08, 2013 | 38.50 | 38.85 | 37.90 | 38.12 | 506,922 | -0.44(-1.14%) |
Nov 07, 2013 | 39.54 | 39.54 | 38.42 | 38.56 | 446,865 | -0.92(-2.32%) |
Nov 06, 2013 | 39.76 | 39.76 | 39.22 | 39.47 | 183,557 | -0.05(-0.12%) |
Nov 05, 2013 | 40.12 | 40.22 | 37.15 | 39.52 | 4,506,376 | -0.24(-0.60%) |
Nov 04, 2013 | 39.90 | 39.98 | 39.57 | 39.76 | 411,601 | -0.16(-0.40%) |