Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.05 | 36.81 | 35.68 | 36.55 | 1,101,337 | -0.05(-0.13%) |
Jan 30, 2014 | 36.51 | 36.83 | 36.27 | 36.60 | 570,820 | +0.43(+1.20%) |
Jan 29, 2014 | 36.37 | 36.85 | 36.16 | 36.16 | 866,572 | -0.67(-1.83%) |
Jan 28, 2014 | 36.63 | 36.98 | 36.49 | 36.83 | 654,139 | +0.34(+0.92%) |
Jan 27, 2014 | 37.33 | 37.33 | 36.43 | 36.50 | 1,216,248 | -0.19(-0.51%) |
Jan 24, 2014 | 37.01 | 37.28 | 36.63 | 36.69 | 1,227,551 | -0.57(-1.52%) |
Jan 23, 2014 | 37.87 | 38.24 | 37.23 | 37.25 | 1,094,239 | -0.88(-2.30%) |
Jan 22, 2014 | 37.42 | 38.20 | 37.20 | 38.13 | 2,099,194 | +1.12(+3.04%) |
Jan 21, 2014 | 37.10 | 37.33 | 36.32 | 37.01 | 1,966,567 | -0.04(-0.11%) |
Jan 17, 2014 | 37.66 | 37.05 | 37.05 | 37.05 | 2,358,563 | -1.50(-3.90%) |
Jan 16, 2014 | 38.75 | 39.30 | 38.38 | 38.55 | 905,205 | -0.43(-1.12%) |
Jan 15, 2014 | 38.95 | 39.39 | 38.82 | 38.98 | 341,665 | +0.03(+0.08%) |
Jan 14, 2014 | 38.61 | 39.14 | 38.51 | 38.95 | 589,895 | +0.48(+1.24%) |
Jan 13, 2014 | 38.92 | 39.11 | 38.31 | 38.48 | 613,835 | -0.48(-1.22%) |
Jan 10, 2014 | 39.24 | 39.39 | 38.78 | 38.95 | 467,798 | +0.02(+0.04%) |
Jan 09, 2014 | 38.76 | 39.07 | 38.64 | 38.93 | 507,016 | +0.18(+0.47%) |
Jan 08, 2014 | 39.25 | 39.39 | 38.64 | 38.75 | 1,001,774 | -0.25(-0.65%) |
Jan 07, 2014 | 38.78 | 39.29 | 38.78 | 39.01 | 361,062 | +0.32(+0.83%) |
Jan 06, 2014 | 39.16 | 39.27 | 38.66 | 38.69 | 411,096 | -0.45(-1.15%) |
Jan 03, 2014 | 39.21 | 39.54 | 39.02 | 39.14 | 395,666 | -0.06(-0.15%) |
Jan 02, 2014 | 39.63 | 39.63 | 39.00 | 39.20 | 476,777 | -0.41(-1.04%) |
Dec 31, 2013 | 39.68 | 39.61 | 39.61 | 39.61 | 456,771 | -0.13(-0.33%) |
Dec 30, 2013 | 39.75 | 39.94 | 39.61 | 39.74 | 434,231 | -0.13(-0.33%) |
Dec 27, 2013 | 40.04 | 40.04 | 39.74 | 39.87 | 504,399 | -0.02(-0.06%) |
Dec 26, 2013 | 40.03 | 40.15 | 39.85 | 39.89 | 428,403 | +0.06(+0.14%) |
Dec 24, 2013 | 40.08 | 40.08 | 39.73 | 39.84 | 416,316 | -0.25(-0.61%) |
Dec 23, 2013 | 39.96 | 40.08 | 39.71 | 40.08 | 590,506 | +0.39(+0.99%) |
Dec 20, 2013 | 39.05 | 39.76 | 38.81 | 39.69 | 1,484,137 | +0.63(+1.62%) |
Dec 19, 2013 | 39.86 | 39.88 | 38.84 | 39.06 | 824,758 | -0.77(-1.94%) |
Dec 18, 2013 | 39.28 | 39.85 | 38.90 | 39.83 | 812,490 | +0.62(+1.59%) |
Dec 17, 2013 | 39.27 | 39.56 | 38.82 | 39.21 | 673,999 | -0.17(-0.44%) |
Dec 16, 2013 | 38.92 | 39.43 | 38.90 | 39.38 | 520,291 | +0.54(+1.39%) |
Dec 13, 2013 | 39.11 | 39.23 | 38.79 | 38.84 | 587,240 | -0.26(-0.67%) |
Dec 12, 2013 | 39.41 | 39.53 | 39.02 | 39.10 | 777,174 | -0.28(-0.71%) |
Dec 11, 2013 | 39.28 | 39.50 | 38.96 | 39.38 | 685,188 | +0.03(+0.08%) |
Dec 10, 2013 | 40.00 | 40.08 | 39.34 | 39.34 | 715,979 | -0.65(-1.62%) |
Dec 09, 2013 | 39.80 | 40.08 | 39.80 | 39.99 | 636,059 | +0.21(+0.52%) |
Dec 06, 2013 | 39.80 | 40.21 | 39.65 | 39.79 | 0 | +0.40(+1.02%) |
Dec 05, 2013 | 39.13 | 39.66 | 39.03 | 39.39 | 465,766 | +0.14(+0.36%) |
Dec 04, 2013 | 39.18 | 39.57 | 38.97 | 39.25 | 419,827 | -0.02(-0.06%) |
Dec 03, 2013 | 39.36 | 39.56 | 39.04 | 39.27 | 966,683 | -0.16(-0.42%) |
Dec 02, 2013 | 39.80 | 39.85 | 39.37 | 39.44 | 644,763 | -0.57(-1.42%) |
Nov 29, 2013 | 40.37 | 40.44 | 39.85 | 40.00 | 0 | -0.19(-0.47%) |
Nov 27, 2013 | 40.12 | 40.29 | 39.88 | 40.19 | 0 | +0.20(+0.49%) |
Nov 26, 2013 | 40.45 | 40.45 | 39.80 | 39.99 | 0 | -0.35(-0.87%) |
Nov 25, 2013 | 40.66 | 40.80 | 40.30 | 40.35 | 585,151 | -0.22(-0.55%) |
Nov 22, 2013 | 40.61 | 40.81 | 40.44 | 40.57 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 39.71 | 40.60 | 39.67 | 40.56 | 847,260 | +1.13(+2.87%) |
Nov 20, 2013 | 39.23 | 39.78 | 39.23 | 39.43 | 548,175 | +0.18(+0.46%) |
Nov 19, 2013 | 39.30 | 39.44 | 38.97 | 39.25 | 531,790 | +0.02(+0.04%) |
Nov 18, 2013 | 39.21 | 39.54 | 39.16 | 39.23 | 765,778 | -0.02(-0.06%) |
Nov 15, 2013 | 39.26 | 39.40 | 39.10 | 39.25 | 0 | -0.06(-0.15%) |
Nov 14, 2013 | 39.96 | 39.96 | 39.26 | 39.31 | 897,938 | -0.55(-1.38%) |
Nov 13, 2013 | 39.52 | 39.89 | 39.36 | 39.86 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 39.61 | 39.78 | 39.33 | 39.56 | 0 | -0.07(-0.17%) |
Nov 11, 2013 | 39.39 | 39.80 | 39.39 | 39.62 | 0 | +0.11(+0.27%) |
Nov 08, 2013 | 38.92 | 39.59 | 38.92 | 39.52 | 0 | +0.63(+1.62%) |
Nov 07, 2013 | 39.72 | 40.32 | 38.84 | 38.89 | 859,575 | -0.94(-2.35%) |
Nov 06, 2013 | 40.35 | 40.35 | 39.76 | 39.82 | 597,891 | -0.33(-0.82%) |
Nov 05, 2013 | 38.69 | 40.26 | 38.69 | 40.15 | 1,196,001 | +1.26(+3.23%) |
Nov 04, 2013 | 38.89 | 39.02 | 38.66 | 38.89 | 652,314 | +0.11(+0.30%) |