Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.04 | 37.38 | 36.32 | 36.55 | 94,760 | -1.03(-2.74%) |
Jan 30, 2014 | 37.91 | 37.96 | 37.25 | 37.58 | 83,249 | +0.18(+0.48%) |
Jan 29, 2014 | 38.30 | 38.50 | 37.14 | 37.40 | 51,891 | -1.29(-3.33%) |
Jan 28, 2014 | 39.11 | 39.30 | 38.54 | 38.69 | 68,115 | -0.51(-1.30%) |
Jan 27, 2014 | 39.68 | 40.05 | 39.20 | 39.20 | 58,099 | -0.47(-1.18%) |
Jan 24, 2014 | 40.12 | 40.59 | 39.11 | 39.67 | 73,291 | -0.85(-2.10%) |
Jan 23, 2014 | 40.61 | 40.67 | 40.06 | 40.52 | 60,924 | -0.15(-0.37%) |
Jan 22, 2014 | 39.87 | 40.74 | 39.83 | 40.67 | 70,502 | +1.01(+2.55%) |
Jan 21, 2014 | 39.61 | 39.86 | 39.40 | 39.66 | 39,903 | +0.30(+0.76%) |
Jan 17, 2014 | 39.49 | 39.36 | 39.36 | 39.36 | 58,700 | -0.07(-0.18%) |
Jan 16, 2014 | 39.09 | 39.50 | 39.01 | 39.43 | 26,592 | +0.16(+0.41%) |
Jan 15, 2014 | 38.84 | 39.41 | 38.86 | 39.27 | 39,612 | +0.43(+1.11%) |
Jan 14, 2014 | 39.00 | 39.22 | 38.63 | 38.84 | 30,450 | +0.45(+1.17%) |
Jan 13, 2014 | 39.18 | 39.34 | 38.19 | 38.39 | 46,264 | -1.07(-2.71%) |
Jan 10, 2014 | 39.59 | 39.94 | 38.88 | 39.46 | 60,810 | -0.09(-0.23%) |
Jan 09, 2014 | 40.38 | 40.38 | 39.25 | 39.55 | 32,079 | -0.70(-1.74%) |
Jan 08, 2014 | 40.91 | 40.99 | 39.82 | 40.25 | 49,453 | -0.66(-1.61%) |
Jan 07, 2014 | 40.61 | 41.30 | 40.61 | 40.91 | 25,015 | +0.45(+1.11%) |
Jan 06, 2014 | 41.23 | 41.23 | 40.37 | 40.46 | 42,996 | -0.70(-1.70%) |
Jan 03, 2014 | 40.60 | 41.20 | 40.17 | 41.16 | 63,245 | +0.61(+1.50%) |
Jan 02, 2014 | 40.80 | 40.91 | 39.62 | 40.55 | 49,183 | -0.28(-0.69%) |
Dec 31, 2013 | 41.01 | 40.83 | 40.83 | 40.83 | 59,600 | -0.21(-0.51%) |
Dec 30, 2013 | 41.00 | 41.13 | 40.66 | 41.04 | 28,771 | -0.02(-0.05%) |
Dec 27, 2013 | 41.50 | 41.50 | 40.86 | 41.06 | 46,374 | -0.38(-0.92%) |
Dec 26, 2013 | 41.11 | 41.50 | 40.93 | 41.44 | 28,968 | +0.40(+0.97%) |
Dec 24, 2013 | 40.89 | 41.32 | 40.71 | 41.04 | 25,437 | +0.33(+0.81%) |
Dec 23, 2013 | 39.69 | 40.77 | 39.55 | 40.71 | 51,693 | +1.28(+3.25%) |
Dec 20, 2013 | 39.54 | 39.85 | 39.14 | 39.43 | 198,160 | +0.09(+0.23%) |
Dec 19, 2013 | 39.50 | 40.01 | 39.05 | 39.34 | 55,141 | -0.26(-0.66%) |
Dec 18, 2013 | 38.94 | 39.69 | 38.73 | 39.60 | 57,983 | +0.59(+1.51%) |
Dec 17, 2013 | 39.06 | 39.48 | 38.50 | 39.01 | 40,628 | -0.18(-0.46%) |
Dec 16, 2013 | 39.04 | 39.51 | 38.88 | 39.19 | 59,006 | +0.24(+0.62%) |
Dec 13, 2013 | 39.29 | 39.59 | 38.77 | 38.95 | 133,149 | -0.15(-0.38%) |
Dec 12, 2013 | 38.85 | 39.47 | 38.34 | 39.10 | 66,699 | +0.17(+0.44%) |
Dec 11, 2013 | 39.98 | 40.21 | 38.63 | 38.93 | 107,614 | -0.95(-2.38%) |
Dec 10, 2013 | 40.53 | 40.96 | 39.38 | 39.88 | 81,891 | -0.64(-1.58%) |
Dec 09, 2013 | 41.09 | 41.51 | 40.22 | 40.52 | 58,998 | -0.59(-1.44%) |
Dec 06, 2013 | 41.41 | 41.66 | 40.72 | 41.11 | 0 | +0.31(+0.76%) |
Dec 05, 2013 | 40.88 | 41.41 | 40.61 | 40.80 | 0 | -0.15(-0.37%) |
Dec 04, 2013 | 41.20 | 42.11 | 40.43 | 40.95 | 0 | -0.06(-0.15%) |
Dec 03, 2013 | 41.90 | 42.71 | 40.98 | 41.01 | 0 | -1.08(-2.57%) |
Dec 02, 2013 | 42.83 | 43.00 | 41.92 | 42.09 | 45,953 | -0.88(-2.05%) |
Nov 29, 2013 | 43.01 | 43.12 | 42.87 | 42.97 | 0 | -0.30(-0.69%) |
Nov 27, 2013 | 42.42 | 43.49 | 42.29 | 43.27 | 0 | +0.86(+2.03%) |
Nov 26, 2013 | 42.00 | 42.42 | 41.84 | 42.41 | 0 | +0.48(+1.14%) |
Nov 25, 2013 | 41.82 | 42.05 | 41.70 | 41.93 | 41,193 | +0.18(+0.43%) |
Nov 22, 2013 | 41.04 | 41.85 | 40.80 | 41.75 | 0 | +0.76(+1.85%) |
Nov 21, 2013 | 40.34 | 41.05 | 40.34 | 40.99 | 74,399 | +0.91(+2.27%) |
Nov 20, 2013 | 40.12 | 40.44 | 39.84 | 40.08 | 0 | +0.02(+0.05%) |
Nov 19, 2013 | 40.01 | 40.49 | 39.78 | 40.06 | 54,464 | +0.00(+0.00%) |
Nov 18, 2013 | 40.10 | 40.14 | 39.53 | 40.06 | 0 | -0.01(-0.02%) |
Nov 15, 2013 | 39.93 | 40.14 | 39.63 | 40.07 | 0 | +0.08(+0.20%) |
Nov 14, 2013 | 40.00 | 40.16 | 39.38 | 39.99 | 0 | +0.02(+0.05%) |
Nov 13, 2013 | 39.28 | 40.00 | 39.11 | 39.97 | 0 | +0.47(+1.19%) |
Nov 12, 2013 | 39.61 | 39.61 | 39.07 | 39.50 | 0 | -0.12(-0.30%) |
Nov 11, 2013 | 39.20 | 39.80 | 39.02 | 39.62 | 0 | +0.44(+1.12%) |
Nov 08, 2013 | 38.23 | 39.52 | 38.15 | 39.18 | 0 | +0.96(+2.51%) |
Nov 07, 2013 | 40.50 | 40.50 | 38.06 | 38.22 | 85,059 | -2.45(-6.02%) |
Nov 06, 2013 | 40.83 | 41.07 | 40.01 | 40.67 | 42,925 | +0.16(+0.39%) |
Nov 05, 2013 | 38.93 | 40.54 | 38.50 | 40.51 | 0 | +1.18(+3.00%) |
Nov 04, 2013 | 39.36 | 39.69 | 38.44 | 39.33 | 111,596 | +0.29(+0.74%) |