Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.80 | 36.55 | 35.43 | 36.29 | 1,109,060 | -0.05(-0.13%) |
Jan 30, 2014 | 36.26 | 36.57 | 36.01 | 36.34 | 574,823 | +0.43(+1.20%) |
Jan 29, 2014 | 36.12 | 36.59 | 35.91 | 35.91 | 872,649 | -0.67(-1.83%) |
Jan 28, 2014 | 36.37 | 36.72 | 36.24 | 36.58 | 658,726 | +0.33(+0.92%) |
Jan 27, 2014 | 37.07 | 37.07 | 36.18 | 36.24 | 1,224,777 | -0.19(-0.51%) |
Jan 24, 2014 | 36.75 | 37.02 | 36.37 | 36.43 | 1,236,159 | -0.56(-1.52%) |
Jan 23, 2014 | 37.60 | 37.97 | 36.97 | 36.99 | 1,101,912 | -0.87(-2.30%) |
Jan 22, 2014 | 37.16 | 37.94 | 36.94 | 37.87 | 2,113,915 | +1.12(+3.04%) |
Jan 21, 2014 | 36.84 | 37.07 | 36.06 | 36.75 | 1,980,358 | -0.04(-0.11%) |
Jan 17, 2014 | 37.40 | 36.79 | 36.79 | 36.79 | 2,375,103 | -1.49(-3.90%) |
Jan 16, 2014 | 38.48 | 39.02 | 38.12 | 38.28 | 911,553 | -0.43(-1.12%) |
Jan 15, 2014 | 38.68 | 39.11 | 38.55 | 38.71 | 344,061 | +0.03(+0.08%) |
Jan 14, 2014 | 38.34 | 38.87 | 38.24 | 38.68 | 594,032 | +0.47(+1.24%) |
Jan 13, 2014 | 38.65 | 38.83 | 38.04 | 38.21 | 618,140 | -0.47(-1.22%) |
Jan 10, 2014 | 38.97 | 39.12 | 38.51 | 38.68 | 471,078 | +0.02(+0.04%) |
Jan 09, 2014 | 38.49 | 38.80 | 38.37 | 38.66 | 510,571 | +0.18(+0.47%) |
Jan 08, 2014 | 38.97 | 39.12 | 38.37 | 38.48 | 1,008,799 | -0.25(-0.65%) |
Jan 07, 2014 | 38.51 | 39.01 | 38.51 | 38.74 | 363,594 | +0.32(+0.83%) |
Jan 06, 2014 | 38.89 | 39.00 | 38.39 | 38.42 | 413,979 | -0.45(-1.15%) |
Jan 03, 2014 | 38.94 | 39.27 | 38.75 | 38.87 | 398,441 | -0.06(-0.15%) |
Jan 02, 2014 | 39.36 | 39.36 | 38.73 | 38.92 | 480,121 | -0.41(-1.04%) |
Dec 31, 2013 | 39.41 | 39.33 | 39.33 | 39.33 | 459,974 | -0.13(-0.33%) |
Dec 30, 2013 | 39.47 | 39.67 | 39.33 | 39.46 | 437,276 | -0.13(-0.33%) |
Dec 27, 2013 | 39.76 | 39.76 | 39.46 | 39.59 | 507,936 | -0.02(-0.06%) |
Dec 26, 2013 | 39.76 | 39.87 | 39.57 | 39.62 | 431,407 | +0.06(+0.14%) |
Dec 24, 2013 | 39.80 | 39.80 | 39.45 | 39.56 | 419,235 | -0.24(-0.61%) |
Dec 23, 2013 | 39.68 | 39.80 | 39.43 | 39.80 | 594,647 | +0.39(+0.99%) |
Dec 20, 2013 | 38.78 | 39.48 | 38.54 | 39.41 | 1,494,545 | +0.63(+1.62%) |
Dec 19, 2013 | 39.58 | 39.60 | 38.57 | 38.79 | 830,542 | -0.77(-1.94%) |
Dec 18, 2013 | 39.01 | 39.57 | 38.63 | 39.55 | 818,187 | +0.62(+1.59%) |
Dec 17, 2013 | 39.00 | 39.28 | 38.55 | 38.93 | 678,726 | -0.17(-0.44%) |
Dec 16, 2013 | 38.65 | 39.15 | 38.63 | 39.10 | 523,940 | +0.54(+1.39%) |
Dec 13, 2013 | 38.83 | 38.96 | 38.52 | 38.57 | 591,358 | -0.26(-0.67%) |
Dec 12, 2013 | 39.14 | 39.26 | 38.75 | 38.83 | 782,624 | -0.28(-0.71%) |
Dec 11, 2013 | 39.01 | 39.23 | 38.69 | 39.10 | 689,993 | +0.03(+0.08%) |
Dec 10, 2013 | 39.72 | 39.80 | 39.07 | 39.07 | 721,000 | -0.64(-1.62%) |
Dec 09, 2013 | 39.52 | 39.80 | 39.52 | 39.71 | 640,519 | +0.20(+0.52%) |
Dec 06, 2013 | 39.53 | 39.93 | 39.38 | 39.51 | 0 | +0.40(+1.02%) |
Dec 05, 2013 | 38.86 | 39.39 | 38.76 | 39.11 | 469,032 | +0.14(+0.36%) |
Dec 04, 2013 | 38.91 | 39.30 | 38.69 | 38.97 | 422,771 | -0.02(-0.06%) |
Dec 03, 2013 | 39.09 | 39.28 | 38.77 | 39.00 | 973,462 | -0.16(-0.42%) |
Dec 02, 2013 | 39.52 | 39.58 | 39.10 | 39.16 | 649,284 | -0.56(-1.42%) |
Nov 29, 2013 | 40.09 | 40.16 | 39.58 | 39.72 | 0 | -0.19(-0.47%) |
Nov 27, 2013 | 39.84 | 40.01 | 39.60 | 39.91 | 0 | +0.20(+0.49%) |
Nov 26, 2013 | 40.17 | 40.17 | 39.52 | 39.71 | 0 | -0.35(-0.87%) |
Nov 25, 2013 | 40.37 | 40.52 | 40.02 | 40.07 | 589,254 | -0.22(-0.55%) |
Nov 22, 2013 | 40.33 | 40.53 | 40.15 | 40.29 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 39.44 | 40.32 | 39.40 | 40.28 | 853,202 | +1.12(+2.87%) |
Nov 20, 2013 | 38.96 | 39.50 | 38.96 | 39.15 | 552,019 | +0.18(+0.46%) |
Nov 19, 2013 | 39.02 | 39.16 | 38.70 | 38.97 | 535,519 | +0.02(+0.04%) |
Nov 18, 2013 | 38.94 | 39.27 | 38.89 | 38.96 | 771,148 | -0.02(-0.06%) |
Nov 15, 2013 | 38.99 | 39.13 | 38.83 | 38.98 | 0 | -0.06(-0.15%) |
Nov 14, 2013 | 39.68 | 39.68 | 38.99 | 39.04 | 904,235 | -0.55(-1.38%) |
Nov 13, 2013 | 39.24 | 39.61 | 39.09 | 39.58 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 39.33 | 39.50 | 39.05 | 39.28 | 0 | -0.07(-0.17%) |
Nov 11, 2013 | 39.11 | 39.52 | 39.11 | 39.35 | 0 | +0.11(+0.27%) |
Nov 08, 2013 | 38.65 | 39.32 | 38.65 | 39.24 | 0 | +0.63(+1.62%) |
Nov 07, 2013 | 39.45 | 40.04 | 38.57 | 38.61 | 865,603 | -0.93(-2.35%) |
Nov 06, 2013 | 40.07 | 40.07 | 39.48 | 39.54 | 602,084 | -0.33(-0.82%) |
Nov 05, 2013 | 38.42 | 39.98 | 38.42 | 39.87 | 1,204,388 | +1.25(+3.23%) |
Nov 04, 2013 | 38.61 | 38.75 | 38.39 | 38.62 | 656,888 | +0.11(+0.30%) |