Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.64 | 33.69 | 33.29 | 33.36 | 606,385 | -0.63(-1.84%) |
Jan 30, 2014 | 33.62 | 33.99 | 33.48 | 33.99 | 614,035 | +0.64(+1.93%) |
Jan 29, 2014 | 33.64 | 33.76 | 33.29 | 33.34 | 680,319 | -0.57(-1.68%) |
Jan 28, 2014 | 33.45 | 34.02 | 33.35 | 33.91 | 1,265,610 | +0.41(+1.24%) |
Jan 27, 2014 | 34.34 | 34.34 | 33.04 | 33.50 | 1,112,531 | -0.88(-2.57%) |
Jan 24, 2014 | 34.08 | 34.45 | 33.25 | 34.38 | 1,652,792 | +0.20(+0.59%) |
Jan 23, 2014 | 35.24 | 36.51 | 34.06 | 34.18 | 3,534,565 | -6.39(-15.76%) |
Jan 22, 2014 | 40.72 | 41.06 | 40.52 | 40.57 | 670,058 | -0.05(-0.11%) |
Jan 21, 2014 | 40.19 | 40.65 | 40.07 | 40.62 | 699,656 | +0.57(+1.42%) |
Jan 17, 2014 | 40.38 | 40.05 | 40.05 | 40.05 | 381,838 | -0.26(-0.64%) |
Jan 16, 2014 | 40.11 | 40.47 | 39.95 | 40.30 | 354,451 | +0.22(+0.55%) |
Jan 15, 2014 | 39.64 | 40.34 | 39.60 | 40.08 | 418,839 | +0.44(+1.11%) |
Jan 14, 2014 | 39.36 | 39.77 | 39.09 | 39.64 | 333,877 | +0.52(+1.32%) |
Jan 13, 2014 | 39.60 | 40.23 | 38.99 | 39.13 | 583,512 | -0.60(-1.50%) |
Jan 10, 2014 | 40.15 | 40.30 | 39.59 | 39.72 | 723,180 | -0.22(-0.55%) |
Jan 09, 2014 | 39.72 | 39.98 | 39.62 | 39.95 | 391,662 | +0.32(+0.81%) |
Jan 08, 2014 | 38.92 | 39.69 | 38.92 | 39.62 | 528,676 | +0.58(+1.48%) |
Jan 07, 2014 | 38.48 | 39.18 | 38.27 | 39.04 | 493,743 | +0.66(+1.73%) |
Jan 06, 2014 | 37.66 | 38.71 | 37.64 | 38.38 | 859,776 | +0.74(+1.98%) |
Jan 03, 2014 | 37.58 | 37.76 | 37.35 | 37.64 | 434,072 | -0.06(-0.15%) |
Jan 02, 2014 | 37.88 | 38.23 | 37.60 | 37.69 | 324,617 | -0.33(-0.87%) |
Dec 31, 2013 | 37.99 | 38.02 | 38.02 | 38.02 | 216,686 | +0.10(+0.27%) |
Dec 30, 2013 | 38.00 | 38.10 | 37.84 | 37.92 | 169,466 | -0.07(-0.19%) |
Dec 27, 2013 | 38.03 | 38.26 | 37.77 | 38.00 | 118,066 | +0.17(+0.46%) |
Dec 26, 2013 | 38.03 | 38.08 | 37.66 | 37.82 | 278,632 | -0.06(-0.15%) |
Dec 24, 2013 | 37.75 | 38.01 | 37.26 | 37.88 | 51,305 | +0.17(+0.46%) |
Dec 23, 2013 | 37.40 | 37.77 | 37.21 | 37.70 | 355,685 | +0.49(+1.31%) |
Dec 20, 2013 | 37.08 | 37.50 | 37.08 | 37.21 | 560,328 | +0.20(+0.55%) |
Dec 19, 2013 | 37.38 | 37.38 | 36.84 | 37.01 | 369,915 | -0.31(-0.84%) |
Dec 18, 2013 | 36.60 | 37.42 | 36.22 | 37.32 | 625,017 | +0.75(+2.06%) |
Dec 17, 2013 | 37.15 | 37.18 | 36.11 | 36.57 | 744,820 | -0.49(-1.32%) |
Dec 16, 2013 | 37.17 | 37.61 | 35.90 | 37.06 | 314,533 | +0.05(+0.12%) |
Dec 13, 2013 | 36.94 | 37.18 | 36.65 | 37.01 | 412,930 | +0.20(+0.55%) |
Dec 12, 2013 | 36.84 | 36.93 | 36.62 | 36.81 | 541,954 | -0.03(-0.07%) |
Dec 11, 2013 | 37.77 | 38.26 | 36.79 | 36.84 | 601,180 | -0.95(-2.51%) |
Dec 10, 2013 | 37.85 | 37.96 | 37.62 | 37.79 | 291,579 | -0.05(-0.12%) |
Dec 09, 2013 | 37.78 | 37.91 | 37.48 | 37.83 | 246,936 | -0.05(-0.15%) |
Dec 06, 2013 | 37.92 | 38.25 | 37.84 | 37.89 | 301,961 | +0.29(+0.78%) |
Dec 05, 2013 | 36.88 | 37.63 | 36.67 | 37.59 | 545,609 | +0.71(+1.91%) |
Dec 04, 2013 | 37.37 | 37.44 | 36.46 | 36.89 | 548,727 | -0.63(-1.69%) |
Dec 03, 2013 | 37.51 | 37.74 | 37.34 | 37.52 | 522,747 | -0.26(-0.68%) |
Dec 02, 2013 | 37.82 | 38.16 | 37.74 | 37.78 | 407,790 | -0.18(-0.48%) |
Nov 29, 2013 | 38.21 | 38.29 | 37.95 | 37.96 | 112,821 | -0.21(-0.55%) |
Nov 27, 2013 | 38.13 | 38.31 | 38.00 | 38.17 | 391,457 | -0.01(-0.02%) |
Nov 26, 2013 | 38.22 | 38.45 | 37.99 | 38.18 | 358,047 | -0.08(-0.22%) |
Nov 25, 2013 | 38.63 | 38.91 | 38.20 | 38.26 | 310,990 | -0.31(-0.81%) |
Nov 22, 2013 | 38.70 | 38.76 | 38.40 | 38.57 | 373,988 | -0.15(-0.38%) |
Nov 21, 2013 | 38.05 | 39.01 | 37.91 | 38.72 | 566,353 | +0.42(+1.10%) |
Nov 20, 2013 | 38.02 | 38.59 | 37.95 | 38.30 | 290,450 | +0.28(+0.75%) |
Nov 19, 2013 | 37.84 | 38.14 | 37.63 | 38.02 | 310,474 | +0.07(+0.19%) |
Nov 18, 2013 | 38.04 | 38.29 | 37.84 | 37.94 | 477,061 | +0.10(+0.27%) |
Nov 15, 2013 | 37.96 | 38.01 | 37.65 | 37.84 | 372,783 | +0.00(+0.00%) |
Nov 14, 2013 | 37.92 | 38.03 | 37.58 | 37.84 | 670,962 | +0.43(+1.15%) |
Nov 12, 2013 | 37.17 | 37.44 | 36.95 | 37.41 | 436,011 | +0.08(+0.22%) |
Nov 11, 2013 | 37.42 | 37.77 | 36.76 | 37.33 | 633,890 | -0.88(-2.30%) |
Nov 08, 2013 | 37.07 | 38.28 | 37.07 | 38.21 | 455,794 | +1.09(+2.94%) |
Nov 07, 2013 | 37.69 | 37.82 | 37.02 | 37.12 | 455,955 | -0.47(-1.24%) |
Nov 06, 2013 | 38.33 | 38.39 | 37.49 | 37.58 | 616,271 | -0.48(-1.25%) |
Nov 05, 2013 | 37.69 | 38.17 | 37.49 | 38.06 | 502,911 | +0.16(+0.41%) |
Nov 04, 2013 | 37.49 | 37.92 | 37.36 | 37.91 | 572,366 | +0.51(+1.37%) |