Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.60 | 36.88 | 36.46 | 36.68 | 317,662 | -0.46(-1.24%) |
Jan 30, 2014 | 37.23 | 37.23 | 37.00 | 37.14 | 273,502 | +0.21(+0.58%) |
Jan 29, 2014 | 36.96 | 37.11 | 36.83 | 36.92 | 244,302 | -0.45(-1.21%) |
Jan 28, 2014 | 37.23 | 37.38 | 37.17 | 37.38 | 204,652 | +0.38(+1.02%) |
Jan 27, 2014 | 37.36 | 37.36 | 36.79 | 37.00 | 600,758 | -0.23(-0.62%) |
Jan 24, 2014 | 37.75 | 37.83 | 37.22 | 37.23 | 480,066 | -0.99(-2.60%) |
Jan 23, 2014 | 38.46 | 38.55 | 38.03 | 38.22 | 278,293 | -0.41(-1.05%) |
Jan 22, 2014 | 38.66 | 38.69 | 38.43 | 38.63 | 347,654 | +0.12(+0.31%) |
Jan 21, 2014 | 38.70 | 38.70 | 38.35 | 38.51 | 436,932 | +0.14(+0.37%) |
Jan 17, 2014 | 38.54 | 38.37 | 38.37 | 38.37 | 289,089 | -0.14(-0.37%) |
Jan 16, 2014 | 38.54 | 38.55 | 38.34 | 38.51 | 257,754 | +0.01(+0.02%) |
Jan 15, 2014 | 38.42 | 38.54 | 38.42 | 38.50 | 302,886 | +0.08(+0.21%) |
Jan 14, 2014 | 38.37 | 38.45 | 38.15 | 38.42 | 347,074 | +0.30(+0.80%) |
Jan 13, 2014 | 38.49 | 38.49 | 38.04 | 38.12 | 450,774 | -0.30(-0.77%) |
Jan 10, 2014 | 38.29 | 38.46 | 38.17 | 38.41 | 244,028 | +0.39(+1.03%) |
Jan 09, 2014 | 38.03 | 38.19 | 37.83 | 38.02 | 390,734 | -0.11(-0.29%) |
Jan 08, 2014 | 38.15 | 38.20 | 38.05 | 38.13 | 744,941 | -0.02(-0.06%) |
Jan 07, 2014 | 38.03 | 38.20 | 38.00 | 38.15 | 552,668 | +0.19(+0.49%) |
Jan 06, 2014 | 38.19 | 38.19 | 37.94 | 37.97 | 311,938 | -0.11(-0.29%) |
Jan 03, 2014 | 38.23 | 38.24 | 37.99 | 38.08 | 987,500 | -0.01(-0.04%) |
Jan 02, 2014 | 38.37 | 38.40 | 37.93 | 38.09 | 860,520 | -0.68(-1.76%) |
Dec 31, 2013 | 38.82 | 38.77 | 38.77 | 38.77 | 329,751 | +0.16(+0.42%) |
Dec 30, 2013 | 38.57 | 38.65 | 38.50 | 38.61 | 701,487 | +0.19(+0.50%) |
Dec 27, 2013 | 38.51 | 38.53 | 38.35 | 38.42 | 306,539 | +0.22(+0.58%) |
Dec 26, 2013 | 38.25 | 38.32 | 38.17 | 38.20 | 229,294 | +0.13(+0.35%) |
Dec 24, 2013 | 38.00 | 38.07 | 37.83 | 38.06 | 132,282 | +0.09(+0.23%) |
Dec 23, 2013 | 37.98 | 38.06 | 37.85 | 37.98 | 625,874 | +0.30(+0.81%) |
Dec 20, 2013 | 37.71 | 37.79 | 37.54 | 37.67 | 243,080 | +0.13(+0.35%) |
Dec 19, 2013 | 37.46 | 37.55 | 37.33 | 37.54 | 413,078 | -0.13(-0.35%) |
Dec 18, 2013 | 37.30 | 37.77 | 37.06 | 37.67 | 251,624 | +0.54(+1.44%) |
Dec 17, 2013 | 37.22 | 37.26 | 37.02 | 37.14 | 142,363 | -0.16(-0.43%) |
Dec 16, 2013 | 37.35 | 37.37 | 37.23 | 37.30 | 257,871 | +0.26(+0.69%) |
Dec 13, 2013 | 37.10 | 37.10 | 36.90 | 37.04 | 309,900 | +0.03(+0.08%) |
Dec 12, 2013 | 37.20 | 37.21 | 36.93 | 37.01 | 246,864 | -0.31(-0.83%) |
Dec 11, 2013 | 37.72 | 37.72 | 37.23 | 37.32 | 166,219 | -0.34(-0.92%) |
Dec 10, 2013 | 37.70 | 37.72 | 37.60 | 37.66 | 158,328 | -0.08(-0.21%) |
Dec 09, 2013 | 37.80 | 37.80 | 37.64 | 37.75 | 236,262 | +0.00(+0.00%) |
Dec 06, 2013 | 37.70 | 37.78 | 37.53 | 37.75 | 0 | +0.52(+1.40%) |
Dec 05, 2013 | 37.37 | 37.42 | 37.19 | 37.22 | 0 | -0.18(-0.47%) |
Dec 04, 2013 | 37.34 | 37.47 | 37.16 | 37.40 | 0 | -0.20(-0.53%) |
Dec 03, 2013 | 37.72 | 37.73 | 37.45 | 37.60 | 0 | -0.25(-0.66%) |
Dec 02, 2013 | 38.15 | 38.15 | 37.82 | 37.85 | 0 | -0.34(-0.90%) |
Nov 29, 2013 | 38.30 | 38.32 | 38.16 | 38.19 | 0 | +0.12(+0.33%) |
Nov 27, 2013 | 38.11 | 38.11 | 37.97 | 38.07 | 0 | +0.18(+0.48%) |
Nov 26, 2013 | 37.90 | 37.95 | 37.80 | 37.88 | 0 | -0.09(-0.23%) |
Nov 25, 2013 | 38.11 | 38.15 | 37.86 | 37.97 | 0 | -0.12(-0.31%) |
Nov 22, 2013 | 38.01 | 38.12 | 37.92 | 38.09 | 0 | +0.11(+0.29%) |
Nov 21, 2013 | 37.95 | 38.00 | 37.80 | 37.98 | 0 | +0.18(+0.49%) |
Nov 20, 2013 | 38.15 | 38.18 | 37.75 | 37.80 | 0 | -0.29(-0.77%) |
Nov 19, 2013 | 38.24 | 38.27 | 38.02 | 38.09 | 0 | -0.14(-0.36%) |
Nov 18, 2013 | 38.49 | 38.49 | 38.17 | 38.23 | 0 | +0.07(+0.19%) |
Nov 15, 2013 | 38.15 | 38.18 | 37.91 | 38.16 | 0 | +0.40(+1.05%) |
Nov 14, 2013 | 37.61 | 37.79 | 37.48 | 37.76 | 0 | +0.36(+0.96%) |
Nov 12, 2013 | 37.55 | 37.57 | 37.33 | 37.40 | 0 | -0.18(-0.47%) |
Nov 11, 2013 | 37.69 | 37.69 | 37.53 | 37.58 | 0 | -0.02(-0.06%) |
Nov 08, 2013 | 37.36 | 37.61 | 37.27 | 37.60 | 0 | +0.21(+0.55%) |
Nov 07, 2013 | 37.99 | 37.99 | 37.36 | 37.39 | 0 | -0.65(-1.72%) |
Nov 06, 2013 | 38.09 | 38.11 | 37.96 | 38.05 | 0 | +0.35(+0.93%) |
Nov 05, 2013 | 37.87 | 37.87 | 37.56 | 37.69 | 0 | -0.39(-1.02%) |
Nov 04, 2013 | 38.10 | 38.10 | 37.93 | 38.08 | 0 | +0.18(+0.46%) |