Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.45 | 35.74 | 35.45 | 35.63 | 21,215 | +0.03(+0.08%) |
Jan 30, 2014 | 35.98 | 35.98 | 35.60 | 35.60 | 21,319 | -0.01(-0.02%) |
Jan 29, 2014 | 35.56 | 35.79 | 35.51 | 35.61 | 28,579 | -0.40(-1.10%) |
Jan 28, 2014 | 35.69 | 36.00 | 35.68 | 36.00 | 33,788 | +0.39(+1.09%) |
Jan 27, 2014 | 35.94 | 35.98 | 35.56 | 35.62 | 28,018 | -0.25(-0.71%) |
Jan 24, 2014 | 36.63 | 36.63 | 35.87 | 35.87 | 33,531 | -1.05(-2.83%) |
Jan 23, 2014 | 37.13 | 37.13 | 36.64 | 36.92 | 28,799 | -0.55(-1.46%) |
Jan 22, 2014 | 37.34 | 37.47 | 37.34 | 37.46 | 42,750 | +0.33(+0.90%) |
Jan 21, 2014 | 37.37 | 37.37 | 37.08 | 37.13 | 16,789 | -0.12(-0.33%) |
Jan 17, 2014 | 37.34 | 37.25 | 37.25 | 37.25 | 81,632 | -0.98(-2.56%) |
Jan 16, 2014 | 36.38 | 38.23 | 36.38 | 38.23 | 6,162 | +0.66(+1.76%) |
Jan 15, 2014 | 37.51 | 37.62 | 37.49 | 37.57 | 38,987 | -0.01(-0.02%) |
Jan 14, 2014 | 37.47 | 37.61 | 37.47 | 37.58 | 25,570 | +0.35(+0.93%) |
Jan 13, 2014 | 37.61 | 37.61 | 37.23 | 37.23 | 11,750 | -0.26(-0.69%) |
Jan 10, 2014 | 37.28 | 37.49 | 37.28 | 37.49 | 20,338 | +0.42(+1.13%) |
Jan 09, 2014 | 37.24 | 37.24 | 36.91 | 37.07 | 56,150 | -0.17(-0.46%) |
Jan 08, 2014 | 37.31 | 37.37 | 37.20 | 37.24 | 13,527 | +0.00(+0.00%) |
Jan 07, 2014 | 37.50 | 37.50 | 37.16 | 37.24 | 60,959 | -0.18(-0.48%) |
Jan 06, 2014 | 37.50 | 37.52 | 37.33 | 37.42 | 60,348 | -0.22(-0.59%) |
Jan 03, 2014 | 37.77 | 37.77 | 37.55 | 37.64 | 71,208 | -0.06(-0.16%) |
Jan 02, 2014 | 38.30 | 38.30 | 37.68 | 37.70 | 25,950 | -1.11(-2.86%) |
Dec 31, 2013 | 38.64 | 38.81 | 38.81 | 38.81 | 99,086 | +0.16(+0.42%) |
Dec 30, 2013 | 38.43 | 38.69 | 38.42 | 38.65 | 118,192 | +0.34(+0.89%) |
Dec 27, 2013 | 38.25 | 38.42 | 38.25 | 38.31 | 417,675 | +0.20(+0.51%) |
Dec 26, 2013 | 38.29 | 38.29 | 38.09 | 38.11 | 46,499 | -0.10(-0.27%) |
Dec 24, 2013 | 38.17 | 38.35 | 38.15 | 38.21 | 581,446 | +0.19(+0.51%) |
Dec 23, 2013 | 38.30 | 38.30 | 37.67 | 38.02 | 214,114 | +0.25(+0.66%) |
Dec 20, 2013 | 37.83 | 37.90 | 37.63 | 37.77 | 57,773 | +0.02(+0.06%) |
Dec 19, 2013 | 37.83 | 37.83 | 37.28 | 37.75 | 79,422 | -0.46(-1.20%) |
Dec 18, 2013 | 37.90 | 38.89 | 37.81 | 38.21 | 112,544 | +0.38(+1.00%) |
Dec 17, 2013 | 37.82 | 37.86 | 37.77 | 37.83 | 66,301 | -0.14(-0.37%) |
Dec 16, 2013 | 38.19 | 38.19 | 37.96 | 37.97 | 24,024 | +0.26(+0.69%) |
Dec 13, 2013 | 37.92 | 37.92 | 37.71 | 37.71 | 21,382 | -0.16(-0.44%) |
Dec 12, 2013 | 37.94 | 37.94 | 37.79 | 37.88 | 26,604 | -0.21(-0.56%) |
Dec 11, 2013 | 38.37 | 38.37 | 38.02 | 38.09 | 16,700 | -0.49(-1.26%) |
Dec 10, 2013 | 38.55 | 38.64 | 38.52 | 38.58 | 41,666 | -0.18(-0.46%) |
Dec 09, 2013 | 38.59 | 38.92 | 38.59 | 38.75 | 73,974 | +0.17(+0.44%) |
Dec 06, 2013 | 38.42 | 38.75 | 38.31 | 38.58 | 17,806 | +0.50(+1.32%) |
Dec 05, 2013 | 38.08 | 38.16 | 38.04 | 38.08 | 18,949 | -0.06(-0.15%) |
Dec 04, 2013 | 38.16 | 38.16 | 37.93 | 38.14 | 22,575 | -0.07(-0.17%) |
Dec 03, 2013 | 38.32 | 38.32 | 38.10 | 38.21 | 95,226 | -0.18(-0.46%) |
Dec 02, 2013 | 38.65 | 38.65 | 38.38 | 38.38 | 30,540 | -0.34(-0.88%) |
Nov 29, 2013 | 38.82 | 38.82 | 38.72 | 38.72 | 2,924 | +0.21(+0.54%) |
Nov 27, 2013 | 38.55 | 38.56 | 38.38 | 38.52 | 1,329 | +0.21(+0.54%) |
Nov 26, 2013 | 38.30 | 38.33 | 38.27 | 38.31 | 22,215 | -0.02(-0.06%) |
Nov 25, 2013 | 38.48 | 38.48 | 38.31 | 38.33 | 22,640 | -0.13(-0.33%) |
Nov 22, 2013 | 38.65 | 38.65 | 38.30 | 38.46 | 45,391 | -0.02(-0.06%) |
Nov 21, 2013 | 38.31 | 38.48 | 38.30 | 38.48 | 8,690 | -0.01(-0.04%) |
Nov 20, 2013 | 38.74 | 38.89 | 38.45 | 38.50 | 11,038 | -0.29(-0.74%) |
Nov 19, 2013 | 39.35 | 39.35 | 38.74 | 38.78 | 16,895 | -0.10(-0.25%) |
Nov 18, 2013 | 38.98 | 39.20 | 38.86 | 38.88 | 33,340 | +0.24(+0.63%) |
Nov 15, 2013 | 38.34 | 38.78 | 38.34 | 38.64 | 21,340 | +0.60(+1.57%) |
Nov 14, 2013 | 37.62 | 38.04 | 37.62 | 38.04 | 16,455 | +0.48(+1.28%) |
Nov 12, 2013 | 37.96 | 37.96 | 37.50 | 37.56 | 65,379 | -0.12(-0.31%) |
Nov 11, 2013 | 37.90 | 37.90 | 37.63 | 37.68 | 50,670 | -0.42(-1.11%) |
Nov 08, 2013 | 37.81 | 38.17 | 37.77 | 38.10 | 95,588 | -0.04(-0.10%) |
Nov 07, 2013 | 38.55 | 38.64 | 38.08 | 38.13 | 21,693 | -0.51(-1.32%) |
Nov 06, 2013 | 38.71 | 38.79 | 38.64 | 38.64 | 16,616 | -0.02(-0.06%) |
Nov 05, 2013 | 38.73 | 38.78 | 38.66 | 38.67 | 35,502 | -0.42(-1.08%) |
Nov 04, 2013 | 39.06 | 39.09 | 39.06 | 39.09 | 25,716 | +0.02(+0.06%) |