Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.90 | 34.11 | 33.15 | 33.81 | 2,222,376 | -5.28(-13.51%) |
Jan 30, 2014 | 38.76 | 39.30 | 38.48 | 39.09 | 213,917 | +0.51(+1.32%) |
Jan 29, 2014 | 38.56 | 38.85 | 38.32 | 38.58 | 170,982 | -0.24(-0.62%) |
Jan 28, 2014 | 38.31 | 38.92 | 38.15 | 38.82 | 183,552 | +0.41(+1.07%) |
Jan 27, 2014 | 38.98 | 39.00 | 38.04 | 38.41 | 168,005 | -0.48(-1.23%) |
Jan 24, 2014 | 39.26 | 39.47 | 38.14 | 38.89 | 109,421 | -0.63(-1.59%) |
Jan 23, 2014 | 40.23 | 40.23 | 39.22 | 39.52 | 238,189 | -0.95(-2.35%) |
Jan 22, 2014 | 40.29 | 40.58 | 40.18 | 40.47 | 64,867 | +0.29(+0.72%) |
Jan 21, 2014 | 40.44 | 40.71 | 39.99 | 40.18 | 63,779 | -0.10(-0.25%) |
Jan 17, 2014 | 40.28 | 40.28 | 40.28 | 0 | -0.16(-0.40%) | |
Jan 16, 2014 | 40.32 | 40.58 | 39.89 | 40.44 | 122,247 | -0.01(-0.02%) |
Jan 15, 2014 | 39.84 | 40.54 | 39.84 | 40.45 | 118,403 | +0.65(+1.63%) |
Jan 14, 2014 | 39.49 | 39.88 | 39.32 | 39.80 | 95,447 | +0.49(+1.25%) |
Jan 13, 2014 | 39.10 | 39.44 | 38.70 | 39.31 | 198,824 | +0.02(+0.05%) |
Jan 10, 2014 | 39.22 | 39.32 | 38.81 | 39.29 | 158,251 | -0.03(-0.08%) |
Jan 09, 2014 | 39.62 | 39.70 | 38.77 | 39.32 | 174,372 | -0.09(-0.23%) |
Jan 08, 2014 | 39.41 | 39.63 | 39.05 | 39.41 | 191,771 | -0.12(-0.30%) |
Jan 07, 2014 | 38.94 | 39.60 | 38.92 | 39.53 | 95,056 | +0.61(+1.57%) |
Jan 06, 2014 | 38.95 | 39.26 | 38.52 | 38.92 | 182,109 | +0.19(+0.49%) |
Jan 03, 2014 | 38.32 | 38.99 | 38.19 | 38.73 | 117,389 | +0.42(+1.10%) |
Jan 02, 2014 | 39.14 | 39.14 | 37.69 | 38.31 | 237,647 | -1.03(-2.62%) |
Dec 31, 2013 | 39.34 | 39.34 | 39.34 | 0 | +0.18(+0.46%) | |
Dec 30, 2013 | 39.01 | 39.20 | 38.78 | 39.16 | 120,107 | +0.02(+0.05%) |
Dec 27, 2013 | 39.42 | 39.42 | 38.56 | 39.14 | 156,938 | -0.11(-0.28%) |
Dec 26, 2013 | 39.31 | 39.48 | 38.84 | 39.25 | 86,702 | +0.01(+0.03%) |
Dec 24, 2013 | 38.61 | 39.43 | 38.61 | 39.24 | 62,013 | +0.54(+1.40%) |
Dec 23, 2013 | 39.22 | 39.22 | 38.46 | 38.70 | 191,025 | -0.29(-0.74%) |
Dec 20, 2013 | 38.05 | 39.20 | 37.86 | 38.99 | 361,999 | +0.95(+2.50%) |
Dec 19, 2013 | 37.64 | 38.41 | 37.40 | 38.04 | 203,770 | +0.48(+1.28%) |
Dec 18, 2013 | 37.34 | 37.78 | 37.15 | 37.56 | 165,933 | +0.20(+0.54%) |
Dec 17, 2013 | 37.36 | 37.51 | 36.96 | 37.36 | 168,835 | -0.10(-0.27%) |
Dec 16, 2013 | 37.40 | 37.85 | 36.88 | 37.46 | 283,635 | +0.09(+0.24%) |
Dec 13, 2013 | 38.00 | 38.05 | 37.33 | 37.37 | 355,679 | -0.44(-1.16%) |
Dec 12, 2013 | 38.15 | 38.15 | 37.69 | 37.81 | 260,940 | -0.23(-0.60%) |
Dec 11, 2013 | 39.18 | 39.21 | 37.97 | 38.04 | 158,224 | -1.15(-2.93%) |
Dec 10, 2013 | 39.57 | 39.75 | 39.02 | 39.19 | 103,230 | -0.39(-0.99%) |
Dec 09, 2013 | 39.43 | 39.68 | 39.27 | 39.58 | 164,036 | +0.12(+0.30%) |
Dec 06, 2013 | 39.45 | 39.58 | 39.20 | 39.46 | 121,187 | +0.39(+1.00%) |
Dec 05, 2013 | 38.74 | 39.14 | 38.63 | 39.07 | 97,827 | +0.34(+0.88%) |
Dec 04, 2013 | 38.60 | 38.99 | 38.16 | 38.73 | 273,896 | +0.12(+0.31%) |
Dec 03, 2013 | 38.54 | 38.79 | 38.06 | 38.61 | 264,077 | -0.10(-0.26%) |
Dec 02, 2013 | 38.85 | 38.86 | 38.41 | 38.71 | 146,724 | -0.13(-0.33%) |
Nov 29, 2013 | 39.08 | 39.63 | 38.81 | 38.84 | 53,359 | +0.00(+0.00%) |
Nov 27, 2013 | 38.29 | 39.04 | 38.18 | 38.84 | 130,533 | +0.67(+1.76%) |
Nov 26, 2013 | 37.14 | 38.29 | 37.09 | 38.17 | 170,122 | +1.08(+2.91%) |
Nov 25, 2013 | 37.20 | 37.83 | 36.96 | 37.09 | 130,727 | +0.04(+0.11%) |
Nov 22, 2013 | 36.94 | 37.27 | 36.85 | 37.05 | 101,984 | +0.22(+0.60%) |
Nov 21, 2013 | 35.80 | 37.06 | 35.74 | 36.83 | 136,894 | +1.25(+3.51%) |
Nov 20, 2013 | 35.30 | 35.85 | 34.81 | 35.58 | 160,287 | +0.46(+1.31%) |
Nov 19, 2013 | 35.94 | 36.01 | 34.83 | 35.12 | 155,038 | -0.90(-2.50%) |
Nov 18, 2013 | 36.25 | 36.75 | 35.90 | 36.02 | 141,476 | -0.19(-0.52%) |
Nov 15, 2013 | 36.02 | 36.36 | 35.94 | 36.21 | 76,804 | +0.12(+0.33%) |
Nov 14, 2013 | 36.18 | 36.27 | 35.85 | 36.09 | 112,032 | +0.00(+0.00%) |
Nov 13, 2013 | 35.84 | 36.14 | 35.71 | 36.09 | 190,131 | +0.01(+0.03%) |
Nov 12, 2013 | 35.86 | 36.20 | 35.68 | 36.08 | 257,917 | +0.22(+0.61%) |
Nov 11, 2013 | 36.12 | 36.20 | 35.62 | 35.86 | 67,947 | -0.25(-0.69%) |
Nov 08, 2013 | 36.00 | 36.40 | 35.46 | 36.11 | 173,784 | +0.07(+0.19%) |
Nov 07, 2013 | 36.68 | 36.92 | 35.88 | 36.04 | 139,335 | -0.48(-1.31%) |
Nov 06, 2013 | 37.13 | 37.67 | 36.34 | 36.52 | 125,197 | -0.39(-1.06%) |
Nov 05, 2013 | 36.89 | 37.24 | 36.73 | 36.91 | 195,081 | -0.05(-0.14%) |
Nov 04, 2013 | 36.55 | 37.09 | 36.55 | 36.96 | 166,788 | +0.41(+1.12%) |