Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.19 | 38.20 | 38.19 | 38.20 | 0 | -0.17(-0.46%) |
Jan 30, 2014 | 38.38 | 38.38 | 38.19 | 38.38 | 1,990 | +0.31(+0.83%) |
Jan 29, 2014 | 38.15 | 38.15 | 37.97 | 38.06 | 1,285 | +0.15(+0.40%) |
Jan 28, 2014 | 38.07 | 38.13 | 37.90 | 37.91 | 2,615 | -0.14(-0.37%) |
Jan 27, 2014 | 38.05 | 38.05 | 38.05 | 38.05 | 356 | -0.19(-0.50%) |
Jan 24, 2014 | 38.21 | 38.24 | 38.10 | 38.24 | 0 | -0.03(-0.08%) |
Jan 23, 2014 | 38.20 | 38.32 | 38.07 | 38.27 | 824 | -0.22(-0.57%) |
Jan 21, 2014 | 38.49 | 38.49 | 38.49 | 215 | +0.29(+0.76%) | |
Jan 17, 2014 | 38.20 | 38.20 | 38.20 | 0 | +0.19(+0.50%) | |
Jan 16, 2014 | 37.91 | 38.20 | 37.91 | 38.01 | 981 | +0.01(+0.03%) |
Jan 15, 2014 | 38.00 | 38.00 | 38.00 | 38.00 | 1,565 | -0.05(-0.13%) |
Jan 14, 2014 | 37.89 | 38.05 | 37.89 | 38.05 | 1,559 | +0.00(+0.01%) |
Jan 13, 2014 | 38.21 | 38.21 | 38.03 | 38.05 | 5,721 | +0.27(+0.73%) |
Jan 09, 2014 | 37.77 | 37.77 | 37.77 | 37.77 | 137 | -0.25(-0.66%) |
Jan 08, 2014 | 38.02 | 38.10 | 38.02 | 38.02 | 967 | -0.22(-0.58%) |
Jan 07, 2014 | 38.11 | 38.26 | 38.11 | 38.24 | 2,048 | +0.17(+0.45%) |
Jan 06, 2014 | 38.24 | 38.24 | 38.07 | 38.07 | 901 | -0.66(-1.70%) |
Jan 03, 2014 | 38.73 | 38.73 | 38.73 | 38.73 | 0 | -0.18(-0.46%) |
Jan 02, 2014 | 38.91 | 38.91 | 38.91 | 38.91 | 231 | -0.02(-0.05%) |
Dec 31, 2013 | 38.93 | 38.93 | 38.93 | 0 | +0.13(+0.34%) | |
Dec 30, 2013 | 38.91 | 38.91 | 38.80 | 38.80 | 891 | +0.38(+0.99%) |
Dec 26, 2013 | 38.42 | 38.42 | 38.42 | 381 | +0.69(+1.83%) | |
Dec 24, 2013 | 37.80 | 37.81 | 37.73 | 37.73 | 1,028 | -0.43(-1.13%) |
Dec 23, 2013 | 38.19 | 38.26 | 38.02 | 38.16 | 8,207 | +0.07(+0.18%) |
Dec 20, 2013 | 37.98 | 38.09 | 37.98 | 38.09 | 0 | -0.18(-0.47%) |
Dec 19, 2013 | 38.25 | 38.27 | 38.10 | 38.27 | 2,304 | -0.10(-0.26%) |
Dec 18, 2013 | 38.31 | 38.53 | 38.23 | 38.37 | 7,051 | +0.48(+1.27%) |
Dec 17, 2013 | 38.15 | 38.22 | 37.82 | 37.89 | 3,343 | -0.53(-1.38%) |
Dec 16, 2013 | 38.25 | 38.60 | 38.25 | 38.42 | 14,032 | -0.35(-0.92%) |
Dec 13, 2013 | 38.90 | 38.90 | 38.65 | 38.77 | 0 | -0.18(-0.45%) |
Dec 12, 2013 | 38.99 | 38.99 | 38.82 | 38.95 | 13,023 | -0.19(-0.49%) |
Dec 11, 2013 | 39.07 | 39.15 | 38.98 | 39.14 | 3,876 | +0.02(+0.05%) |
Dec 10, 2013 | 38.82 | 39.12 | 38.82 | 39.12 | 1,070 | +0.06(+0.17%) |
Dec 09, 2013 | 39.13 | 39.13 | 39.00 | 39.05 | 1,488 | -0.09(-0.24%) |
Dec 06, 2013 | 39.30 | 39.30 | 39.14 | 39.15 | 949 | +0.40(+1.03%) |
Dec 05, 2013 | 38.66 | 38.75 | 38.66 | 38.75 | 3,175 | +0.30(+0.78%) |
Dec 04, 2013 | 38.39 | 38.72 | 38.39 | 38.45 | 1,416 | -0.76(-1.94%) |
Dec 03, 2013 | 39.16 | 39.21 | 39.11 | 39.21 | 2,060 | +0.08(+0.20%) |
Dec 02, 2013 | 39.34 | 39.34 | 39.13 | 39.13 | 800 | +0.13(+0.33%) |
Nov 27, 2013 | 39.00 | 39.00 | 39.00 | 0 | -0.15(-0.38%) | |
Nov 26, 2013 | 39.22 | 39.22 | 38.89 | 39.15 | 1,367 | -0.03(-0.08%) |
Nov 25, 2013 | 39.18 | 39.18 | 39.18 | 39.18 | 250 | +0.05(+0.13%) |
Nov 22, 2013 | 39.00 | 39.25 | 39.00 | 39.13 | 2,846 | -0.23(-0.58%) |
Nov 21, 2013 | 39.36 | 39.36 | 39.36 | 39.36 | 250 | +0.03(+0.08%) |
Nov 20, 2013 | 39.44 | 39.52 | 39.33 | 39.33 | 2,502 | -0.60(-1.50%) |
Nov 19, 2013 | 39.84 | 39.93 | 39.83 | 39.93 | 1,613 | -0.03(-0.08%) |
Nov 18, 2013 | 40.07 | 40.07 | 39.96 | 39.96 | 623 | +0.01(+0.03%) |
Nov 15, 2013 | 39.85 | 39.95 | 39.85 | 39.95 | 5,759 | +0.17(+0.43%) |
Nov 14, 2013 | 39.70 | 39.91 | 39.70 | 39.78 | 4,975 | +0.08(+0.20%) |
Nov 13, 2013 | 39.50 | 39.73 | 39.50 | 39.70 | 656 | +0.06(+0.15%) |
Nov 12, 2013 | 39.76 | 39.78 | 39.56 | 39.64 | 21,535 | +0.29(+0.73%) |
Nov 11, 2013 | 39.39 | 39.40 | 39.35 | 39.35 | 600 | -0.46(-1.15%) |
Nov 08, 2013 | 39.64 | 39.81 | 39.64 | 39.81 | 1,441 | +0.49(+1.25%) |
Nov 07, 2013 | 39.58 | 39.58 | 39.32 | 39.32 | 345 | -0.18(-0.46%) |
Nov 05, 2013 | 39.50 | 39.50 | 39.50 | 0 | +0.06(+0.15%) | |
Nov 04, 2013 | 39.55 | 39.56 | 39.44 | 39.44 | 700 | -0.26(-0.65%) |