Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.96 | 37.29 | 36.57 | 37.10 | 896,238 | -0.26(-0.69%) |
Jan 30, 2014 | 37.92 | 37.92 | 37.17 | 37.35 | 1,043,084 | -0.36(-0.96%) |
Jan 29, 2014 | 36.11 | 37.98 | 35.83 | 37.71 | 1,366,314 | -0.35(-0.93%) |
Jan 28, 2014 | 37.73 | 38.15 | 37.58 | 38.07 | 1,766,865 | +0.79(+2.11%) |
Jan 27, 2014 | 37.94 | 38.03 | 37.27 | 37.28 | 1,242,042 | -0.63(-1.67%) |
Jan 24, 2014 | 38.78 | 38.85 | 37.91 | 37.91 | 1,170,058 | -0.95(-2.46%) |
Jan 23, 2014 | 39.50 | 39.57 | 38.79 | 38.87 | 918,876 | -0.76(-1.92%) |
Jan 22, 2014 | 39.34 | 39.69 | 39.25 | 39.63 | 795,051 | +0.30(+0.78%) |
Jan 21, 2014 | 39.21 | 39.37 | 38.92 | 39.33 | 867,954 | +0.40(+1.03%) |
Jan 17, 2014 | 39.13 | 38.92 | 38.92 | 38.92 | 522,680 | -0.22(-0.55%) |
Jan 16, 2014 | 38.96 | 39.15 | 38.85 | 39.14 | 869,527 | +0.06(+0.14%) |
Jan 15, 2014 | 38.79 | 39.09 | 38.69 | 39.09 | 1,016,395 | +0.30(+0.77%) |
Jan 14, 2014 | 38.36 | 38.80 | 38.24 | 38.79 | 903,170 | +0.54(+1.41%) |
Jan 13, 2014 | 38.39 | 38.52 | 38.07 | 38.25 | 1,114,914 | -0.31(-0.81%) |
Jan 10, 2014 | 38.57 | 38.84 | 38.06 | 38.56 | 1,124,092 | +0.06(+0.17%) |
Jan 09, 2014 | 37.93 | 38.50 | 37.89 | 38.50 | 1,058,622 | +0.63(+1.65%) |
Jan 08, 2014 | 37.93 | 37.93 | 37.53 | 37.87 | 954,709 | -0.12(-0.32%) |
Jan 07, 2014 | 37.46 | 38.03 | 37.46 | 37.99 | 1,435,774 | +0.99(+2.67%) |
Jan 06, 2014 | 37.14 | 37.24 | 36.82 | 37.01 | 795,853 | -0.03(-0.09%) |
Jan 03, 2014 | 37.00 | 37.18 | 36.95 | 37.04 | 352,082 | +0.01(+0.02%) |
Jan 02, 2014 | 37.45 | 37.62 | 36.98 | 37.03 | 602,807 | -0.63(-1.66%) |
Dec 31, 2013 | 37.47 | 37.66 | 37.66 | 37.66 | 591,349 | +0.21(+0.56%) |
Dec 30, 2013 | 37.30 | 37.58 | 37.23 | 37.45 | 684,152 | +0.24(+0.65%) |
Dec 27, 2013 | 37.17 | 37.30 | 37.08 | 37.21 | 638,576 | +0.16(+0.43%) |
Dec 26, 2013 | 37.11 | 37.30 | 37.01 | 37.05 | 1,111,420 | -0.02(-0.04%) |
Dec 24, 2013 | 37.00 | 37.33 | 36.86 | 37.06 | 419,860 | +0.06(+0.17%) |
Dec 23, 2013 | 37.13 | 37.21 | 36.94 | 37.00 | 990,639 | +0.10(+0.26%) |
Dec 20, 2013 | 36.81 | 37.00 | 36.72 | 36.90 | 2,517,160 | -0.02(-0.04%) |
Dec 19, 2013 | 36.78 | 37.21 | 36.76 | 36.92 | 1,506,624 | +0.13(+0.35%) |
Dec 18, 2013 | 36.53 | 36.83 | 36.50 | 36.79 | 1,223,675 | +0.26(+0.70%) |
Dec 17, 2013 | 36.85 | 36.89 | 36.51 | 36.53 | 986,089 | -0.30(-0.81%) |
Dec 16, 2013 | 36.91 | 36.98 | 36.79 | 36.83 | 675,680 | +0.08(+0.22%) |
Dec 13, 2013 | 36.96 | 36.99 | 36.65 | 36.75 | 665,689 | -0.10(-0.26%) |
Dec 12, 2013 | 36.85 | 37.00 | 36.79 | 36.85 | 744,249 | -0.06(-0.15%) |
Dec 11, 2013 | 37.44 | 37.74 | 36.89 | 36.90 | 1,145,816 | -0.61(-1.63%) |
Dec 10, 2013 | 37.70 | 37.74 | 37.49 | 37.51 | 694,270 | -0.18(-0.49%) |
Dec 09, 2013 | 37.65 | 37.77 | 37.51 | 37.70 | 910,470 | +0.19(+0.51%) |
Dec 06, 2013 | 37.29 | 37.56 | 37.04 | 37.50 | 624,627 | +0.52(+1.41%) |
Dec 05, 2013 | 36.50 | 37.00 | 36.45 | 36.98 | 690,390 | +0.36(+0.99%) |
Dec 04, 2013 | 36.53 | 36.65 | 35.98 | 36.62 | 922,308 | +0.04(+0.11%) |
Dec 03, 2013 | 37.02 | 37.10 | 36.47 | 36.58 | 647,890 | -0.54(-1.45%) |
Dec 02, 2013 | 37.22 | 37.31 | 36.71 | 37.12 | 863,446 | +0.06(+0.15%) |
Nov 29, 2013 | 37.51 | 37.56 | 37.04 | 37.06 | 293,340 | -0.41(-1.10%) |
Nov 27, 2013 | 37.41 | 37.56 | 37.13 | 37.48 | 484,039 | +0.11(+0.30%) |
Nov 26, 2013 | 37.69 | 37.77 | 37.34 | 37.37 | 471,063 | -0.35(-0.93%) |
Nov 25, 2013 | 38.02 | 38.18 | 37.60 | 37.72 | 468,423 | -0.27(-0.71%) |
Nov 22, 2013 | 37.84 | 38.03 | 37.64 | 37.99 | 522,411 | +0.20(+0.53%) |
Nov 21, 2013 | 37.76 | 38.05 | 37.64 | 37.79 | 860,565 | +0.02(+0.06%) |
Nov 20, 2013 | 37.66 | 37.92 | 37.53 | 37.76 | 585,233 | +0.14(+0.38%) |
Nov 19, 2013 | 37.88 | 38.07 | 37.60 | 37.62 | 689,311 | -0.28(-0.74%) |
Nov 18, 2013 | 38.29 | 38.38 | 37.81 | 37.90 | 659,954 | -0.33(-0.87%) |
Nov 15, 2013 | 38.34 | 38.58 | 37.95 | 38.23 | 654,665 | -0.08(-0.21%) |
Nov 14, 2013 | 38.04 | 38.62 | 37.97 | 38.31 | 639,529 | +0.36(+0.94%) |
Nov 13, 2013 | 37.52 | 37.96 | 37.44 | 37.95 | 493,069 | +0.17(+0.44%) |
Nov 12, 2013 | 37.81 | 37.91 | 37.55 | 37.79 | 476,457 | -0.08(-0.21%) |
Nov 11, 2013 | 37.48 | 37.87 | 37.48 | 37.87 | 422,854 | +0.43(+1.15%) |
Nov 08, 2013 | 37.25 | 37.53 | 37.21 | 37.44 | 587,156 | +0.19(+0.51%) |
Nov 07, 2013 | 37.76 | 37.87 | 37.22 | 37.25 | 722,099 | -0.46(-1.22%) |
Nov 06, 2013 | 37.59 | 37.75 | 37.43 | 37.71 | 567,122 | +0.22(+0.59%) |
Nov 05, 2013 | 37.55 | 37.62 | 37.44 | 37.49 | 585,610 | -0.17(-0.44%) |
Nov 04, 2013 | 37.63 | 37.75 | 37.49 | 37.65 | 477,994 | +0.05(+0.13%) |