Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.78 | 38.90 | 36.77 | 38.06 | 559,332 | +0.94(+2.53%) |
Jan 30, 2014 | 38.74 | 40.37 | 36.77 | 37.12 | 639,016 | +0.12(+0.32%) |
Jan 29, 2014 | 36.87 | 37.27 | 36.70 | 37.00 | 464,188 | +0.05(+0.15%) |
Jan 28, 2014 | 36.96 | 37.14 | 36.80 | 36.94 | 391,870 | +0.13(+0.36%) |
Jan 27, 2014 | 37.40 | 37.40 | 36.74 | 36.81 | 362,715 | -0.44(-1.18%) |
Jan 24, 2014 | 38.37 | 38.37 | 37.23 | 37.25 | 276,901 | -1.11(-2.89%) |
Jan 23, 2014 | 38.91 | 39.24 | 38.08 | 38.36 | 621,217 | -1.24(-3.12%) |
Jan 22, 2014 | 39.88 | 39.88 | 39.53 | 39.60 | 265,983 | -0.28(-0.71%) |
Jan 21, 2014 | 40.67 | 40.67 | 39.78 | 39.88 | 280,610 | -0.63(-1.56%) |
Jan 17, 2014 | 40.60 | 40.51 | 40.51 | 40.51 | 98,989 | -0.13(-0.33%) |
Jan 16, 2014 | 40.53 | 40.71 | 40.37 | 40.64 | 158,933 | +0.04(+0.10%) |
Jan 15, 2014 | 40.46 | 41.00 | 40.56 | 40.60 | 275,830 | +0.14(+0.35%) |
Jan 14, 2014 | 39.91 | 40.71 | 39.79 | 40.46 | 265,935 | +0.71(+1.79%) |
Jan 13, 2014 | 40.27 | 40.53 | 39.53 | 39.75 | 118,293 | -0.66(-1.64%) |
Jan 10, 2014 | 40.13 | 40.48 | 39.87 | 40.42 | 169,156 | +0.41(+1.02%) |
Jan 09, 2014 | 39.89 | 40.28 | 39.83 | 40.01 | 269,326 | +0.29(+0.73%) |
Jan 08, 2014 | 39.68 | 39.74 | 39.35 | 39.72 | 368,643 | +0.04(+0.10%) |
Jan 07, 2014 | 39.76 | 39.89 | 39.51 | 39.68 | 374,157 | +0.02(+0.06%) |
Jan 06, 2014 | 40.20 | 40.20 | 39.10 | 39.66 | 462,663 | -0.26(-0.65%) |
Jan 03, 2014 | 40.03 | 40.28 | 39.66 | 39.92 | 161,988 | -0.10(-0.25%) |
Jan 02, 2014 | 39.99 | 40.06 | 39.51 | 40.02 | 335,131 | -0.17(-0.43%) |
Dec 31, 2013 | 40.22 | 40.19 | 40.19 | 40.19 | 148,484 | -0.06(-0.16%) |
Dec 30, 2013 | 40.24 | 40.28 | 40.04 | 40.25 | 132,512 | +0.05(+0.12%) |
Dec 27, 2013 | 40.14 | 40.26 | 39.86 | 40.21 | 126,303 | +0.38(+0.96%) |
Dec 26, 2013 | 40.17 | 40.17 | 39.74 | 39.82 | 181,790 | -0.17(-0.43%) |
Dec 24, 2013 | 39.56 | 40.13 | 39.52 | 39.99 | 57,209 | +0.42(+1.07%) |
Dec 23, 2013 | 39.82 | 39.88 | 39.40 | 39.57 | 233,003 | +0.01(+0.02%) |
Dec 20, 2013 | 39.06 | 39.67 | 39.06 | 39.56 | 471,579 | +0.49(+1.26%) |
Dec 19, 2013 | 38.92 | 39.29 | 38.84 | 39.07 | 368,531 | +0.13(+0.34%) |
Dec 18, 2013 | 38.42 | 39.02 | 38.06 | 38.94 | 235,152 | +0.60(+1.57%) |
Dec 17, 2013 | 38.03 | 38.59 | 37.96 | 38.34 | 680,562 | +0.27(+0.72%) |
Dec 16, 2013 | 38.20 | 38.77 | 37.77 | 38.06 | 579,495 | +0.02(+0.06%) |
Dec 13, 2013 | 38.25 | 38.27 | 37.91 | 38.04 | 196,272 | -0.09(-0.23%) |
Dec 12, 2013 | 37.98 | 38.31 | 37.89 | 38.13 | 232,918 | +0.20(+0.52%) |
Dec 11, 2013 | 38.68 | 38.75 | 37.91 | 37.93 | 288,774 | -0.74(-1.92%) |
Dec 10, 2013 | 38.51 | 39.06 | 38.43 | 38.67 | 234,542 | +0.02(+0.04%) |
Dec 09, 2013 | 38.56 | 38.76 | 38.43 | 38.66 | 226,323 | +0.00(+0.00%) |
Dec 06, 2013 | 38.40 | 38.73 | 38.15 | 38.66 | 280,142 | +0.52(+1.35%) |
Dec 05, 2013 | 37.67 | 38.23 | 37.66 | 38.14 | 272,690 | +0.32(+0.85%) |
Dec 04, 2013 | 37.53 | 38.13 | 37.37 | 37.82 | 241,884 | +0.08(+0.21%) |
Dec 03, 2013 | 38.33 | 38.42 | 37.46 | 37.74 | 377,990 | -0.76(-1.97%) |
Dec 02, 2013 | 38.19 | 38.88 | 38.03 | 38.50 | 225,470 | +0.34(+0.90%) |
Nov 29, 2013 | 38.09 | 38.77 | 38.06 | 38.16 | 127,847 | +0.12(+0.31%) |
Nov 27, 2013 | 38.12 | 38.18 | 37.73 | 38.04 | 96,831 | -0.05(-0.12%) |
Nov 26, 2013 | 37.98 | 38.29 | 37.93 | 38.09 | 149,879 | -0.02(-0.04%) |
Nov 25, 2013 | 38.22 | 38.37 | 37.99 | 38.10 | 202,840 | -0.11(-0.29%) |
Nov 22, 2013 | 37.64 | 38.31 | 37.42 | 38.21 | 191,813 | +0.57(+1.51%) |
Nov 21, 2013 | 37.38 | 37.70 | 37.38 | 37.64 | 221,869 | +0.43(+1.15%) |
Nov 20, 2013 | 37.51 | 37.64 | 37.16 | 37.21 | 166,133 | -0.28(-0.75%) |
Nov 19, 2013 | 37.27 | 37.75 | 37.27 | 37.49 | 184,810 | +0.10(+0.27%) |
Nov 18, 2013 | 37.57 | 37.95 | 37.15 | 37.39 | 372,835 | -0.02(-0.04%) |
Nov 15, 2013 | 37.35 | 37.56 | 37.06 | 37.41 | 172,413 | +0.09(+0.23%) |
Nov 14, 2013 | 37.45 | 37.45 | 37.03 | 37.32 | 190,774 | -0.02(-0.06%) |
Nov 13, 2013 | 37.32 | 37.55 | 37.13 | 37.35 | 434,918 | -0.10(-0.27%) |
Nov 12, 2013 | 37.14 | 37.54 | 36.97 | 37.45 | 491,929 | +0.30(+0.82%) |
Nov 11, 2013 | 36.97 | 37.31 | 36.88 | 37.14 | 386,325 | +0.06(+0.17%) |
Nov 08, 2013 | 36.25 | 37.18 | 36.25 | 37.08 | 242,696 | +0.89(+2.45%) |
Nov 07, 2013 | 36.80 | 36.80 | 36.19 | 36.19 | 264,459 | -0.55(-1.48%) |
Nov 06, 2013 | 36.52 | 37.04 | 36.38 | 36.74 | 269,417 | +0.43(+1.18%) |
Nov 05, 2013 | 36.08 | 36.60 | 35.95 | 36.31 | 306,526 | -0.06(-0.17%) |
Nov 04, 2013 | 36.35 | 36.55 | 36.19 | 36.37 | 382,730 | +0.00(+0.00%) |