Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.07 | 38.37 | 37.07 | 37.79 | 337,079 | +0.05(+0.13%) |
Jan 30, 2014 | 38.78 | 38.86 | 37.72 | 37.74 | 310,968 | -0.72(-1.87%) |
Jan 29, 2014 | 38.33 | 39.02 | 38.27 | 38.46 | 450,013 | -0.25(-0.65%) |
Jan 28, 2014 | 38.54 | 39.09 | 38.24 | 38.71 | 319,846 | +0.10(+0.26%) |
Jan 27, 2014 | 39.45 | 39.83 | 38.44 | 38.61 | 225,521 | -0.74(-1.88%) |
Jan 24, 2014 | 40.36 | 40.60 | 39.10 | 39.35 | 217,754 | -1.32(-3.25%) |
Jan 23, 2014 | 40.73 | 41.20 | 40.46 | 40.67 | 224,437 | -0.24(-0.59%) |
Jan 22, 2014 | 40.47 | 40.92 | 40.17 | 40.91 | 251,924 | +0.44(+1.09%) |
Jan 21, 2014 | 40.19 | 40.50 | 40.03 | 40.47 | 284,911 | +0.44(+1.10%) |
Jan 17, 2014 | 40.24 | 40.03 | 40.03 | 40.03 | 247,700 | -0.25(-0.62%) |
Jan 16, 2014 | 40.05 | 40.44 | 40.03 | 40.28 | 208,643 | +0.13(+0.32%) |
Jan 15, 2014 | 39.99 | 41.06 | 39.99 | 40.15 | 567,907 | +0.16(+0.40%) |
Jan 14, 2014 | 40.08 | 40.27 | 39.61 | 39.99 | 542,648 | +0.08(+0.20%) |
Jan 13, 2014 | 40.54 | 40.80 | 39.68 | 39.91 | 311,352 | -0.87(-2.13%) |
Jan 10, 2014 | 40.56 | 41.38 | 40.45 | 40.78 | 369,654 | +0.26(+0.64%) |
Jan 09, 2014 | 40.14 | 40.73 | 40.14 | 40.52 | 422,036 | +0.42(+1.05%) |
Jan 08, 2014 | 39.44 | 40.10 | 39.11 | 40.10 | 504,368 | +0.68(+1.73%) |
Jan 07, 2014 | 39.27 | 39.58 | 39.00 | 39.42 | 577,846 | +0.20(+0.51%) |
Jan 06, 2014 | 40.13 | 40.15 | 39.18 | 39.22 | 530,968 | -0.81(-2.02%) |
Jan 03, 2014 | 39.82 | 40.31 | 39.82 | 40.03 | 243,546 | +0.22(+0.55%) |
Jan 02, 2014 | 40.08 | 40.08 | 39.39 | 39.81 | 387,397 | -0.47(-1.17%) |
Dec 31, 2013 | 40.68 | 40.28 | 40.28 | 40.28 | 327,400 | -0.42(-1.03%) |
Dec 30, 2013 | 40.52 | 40.96 | 40.47 | 40.70 | 266,347 | +0.13(+0.32%) |
Dec 27, 2013 | 40.37 | 40.66 | 40.31 | 40.57 | 275,262 | +0.19(+0.47%) |
Dec 26, 2013 | 40.42 | 40.61 | 40.30 | 40.38 | 202,351 | +0.07(+0.17%) |
Dec 24, 2013 | 40.46 | 40.64 | 40.00 | 40.31 | 154,781 | -0.22(-0.54%) |
Dec 23, 2013 | 39.50 | 40.62 | 39.42 | 40.53 | 417,322 | +1.14(+2.89%) |
Dec 20, 2013 | 39.04 | 39.52 | 38.46 | 39.39 | 743,809 | +0.54(+1.39%) |
Dec 19, 2013 | 38.81 | 39.13 | 38.46 | 38.85 | 676,861 | -0.13(-0.33%) |
Dec 18, 2013 | 38.80 | 39.14 | 38.07 | 38.98 | 470,176 | +0.15(+0.39%) |
Dec 17, 2013 | 38.39 | 38.88 | 37.98 | 38.83 | 558,442 | +0.58(+1.51%) |
Dec 16, 2013 | 37.40 | 38.29 | 36.84 | 38.25 | 531,938 | +0.92(+2.46%) |
Dec 13, 2013 | 37.18 | 37.93 | 36.90 | 37.33 | 385,662 | +0.13(+0.35%) |
Dec 12, 2013 | 37.31 | 38.00 | 36.80 | 37.20 | 590,987 | +1.09(+3.02%) |
Dec 11, 2013 | 36.40 | 36.40 | 35.92 | 36.11 | 465,615 | -0.27(-0.74%) |
Dec 10, 2013 | 36.28 | 36.81 | 35.92 | 36.38 | 494,404 | -0.04(-0.11%) |
Dec 09, 2013 | 36.09 | 36.47 | 35.78 | 36.42 | 421,518 | +0.43(+1.19%) |
Dec 06, 2013 | 35.95 | 36.41 | 35.82 | 35.99 | 0 | +0.42(+1.18%) |
Dec 05, 2013 | 35.70 | 35.74 | 35.27 | 35.57 | 0 | -0.23(-0.64%) |
Dec 04, 2013 | 35.50 | 36.35 | 35.25 | 35.80 | 0 | +0.05(+0.14%) |
Dec 03, 2013 | 36.00 | 36.19 | 35.50 | 35.75 | 0 | -0.44(-1.22%) |
Dec 02, 2013 | 37.06 | 37.16 | 35.98 | 36.19 | 616,453 | -0.99(-2.66%) |
Nov 29, 2013 | 37.27 | 37.60 | 36.63 | 37.18 | 0 | +0.04(+0.11%) |
Nov 27, 2013 | 37.23 | 37.38 | 36.63 | 37.14 | 0 | -0.02(-0.07%) |
Nov 26, 2013 | 33.65 | 37.66 | 33.22 | 37.16 | 0 | +1.09(+3.04%) |
Nov 25, 2013 | 36.08 | 36.46 | 35.67 | 36.07 | 376,966 | -0.12(-0.33%) |
Nov 22, 2013 | 35.63 | 36.23 | 35.39 | 36.19 | 0 | +0.58(+1.63%) |
Nov 21, 2013 | 35.35 | 35.72 | 34.84 | 35.61 | 435,720 | +0.39(+1.11%) |
Nov 20, 2013 | 35.40 | 35.65 | 34.97 | 35.22 | 0 | -0.12(-0.34%) |
Nov 19, 2013 | 35.63 | 36.14 | 35.16 | 35.34 | 416,614 | -0.39(-1.09%) |
Nov 18, 2013 | 35.60 | 36.70 | 35.59 | 35.73 | 0 | +0.06(+0.16%) |
Nov 15, 2013 | 35.14 | 35.99 | 34.85 | 35.67 | 0 | +0.48(+1.36%) |
Nov 14, 2013 | 35.26 | 35.95 | 34.79 | 35.19 | 556,675 | +0.08(+0.23%) |
Nov 12, 2013 | 34.98 | 35.22 | 34.90 | 35.11 | 0 | +0.01(+0.03%) |
Nov 11, 2013 | 35.21 | 35.50 | 34.84 | 35.10 | 0 | -0.20(-0.57%) |
Nov 08, 2013 | 35.17 | 35.44 | 34.68 | 35.30 | 0 | +0.09(+0.26%) |
Nov 07, 2013 | 35.62 | 35.78 | 35.14 | 35.21 | 572,864 | -0.22(-0.62%) |
Nov 06, 2013 | 35.75 | 36.23 | 35.30 | 35.43 | 301,974 | -0.19(-0.53%) |
Nov 05, 2013 | 35.80 | 36.05 | 35.36 | 35.62 | 324,406 | -0.28(-0.78%) |
Nov 04, 2013 | 35.25 | 36.09 | 35.20 | 35.90 | 409,874 | +0.83(+2.37%) |