Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.86 | 37.19 | 36.48 | 37.00 | 898,552 | -0.26(-0.69%) |
Jan 30, 2014 | 37.82 | 37.82 | 37.07 | 37.26 | 1,045,778 | -0.36(-0.96%) |
Jan 29, 2014 | 36.02 | 37.88 | 35.73 | 37.62 | 1,369,842 | -0.35(-0.93%) |
Jan 28, 2014 | 37.63 | 38.06 | 37.48 | 37.97 | 1,771,427 | +0.78(+2.11%) |
Jan 27, 2014 | 37.84 | 37.94 | 37.18 | 37.18 | 1,245,249 | -0.63(-1.67%) |
Jan 24, 2014 | 38.68 | 38.75 | 37.82 | 37.82 | 1,173,079 | -0.95(-2.46%) |
Jan 23, 2014 | 39.40 | 39.47 | 38.69 | 38.77 | 921,249 | -0.76(-1.92%) |
Jan 22, 2014 | 39.24 | 39.58 | 39.14 | 39.53 | 797,104 | +0.30(+0.78%) |
Jan 21, 2014 | 39.11 | 39.26 | 38.82 | 39.22 | 870,195 | +0.40(+1.03%) |
Jan 17, 2014 | 39.03 | 38.82 | 38.82 | 38.82 | 524,029 | -0.22(-0.55%) |
Jan 16, 2014 | 38.86 | 39.05 | 38.75 | 39.04 | 871,772 | +0.06(+0.14%) |
Jan 15, 2014 | 38.69 | 38.99 | 38.59 | 38.98 | 1,019,019 | +0.30(+0.77%) |
Jan 14, 2014 | 38.26 | 38.70 | 38.14 | 38.69 | 905,502 | +0.54(+1.41%) |
Jan 13, 2014 | 38.29 | 38.42 | 37.97 | 38.15 | 1,117,793 | -0.31(-0.81%) |
Jan 10, 2014 | 38.47 | 38.74 | 37.96 | 38.46 | 1,126,995 | +0.06(+0.17%) |
Jan 09, 2014 | 37.83 | 38.40 | 37.79 | 38.40 | 1,061,355 | +0.62(+1.65%) |
Jan 08, 2014 | 37.83 | 37.84 | 37.43 | 37.78 | 957,174 | -0.12(-0.32%) |
Jan 07, 2014 | 37.37 | 37.94 | 37.37 | 37.90 | 1,439,481 | +0.98(+2.67%) |
Jan 06, 2014 | 37.05 | 37.14 | 36.72 | 36.91 | 797,908 | -0.03(-0.09%) |
Jan 03, 2014 | 36.90 | 37.09 | 36.86 | 36.94 | 352,991 | +0.01(+0.02%) |
Jan 02, 2014 | 37.35 | 37.53 | 36.89 | 36.94 | 604,363 | -0.62(-1.66%) |
Dec 31, 2013 | 37.38 | 37.56 | 37.56 | 37.56 | 592,876 | +0.21(+0.56%) |
Dec 30, 2013 | 37.20 | 37.48 | 37.13 | 37.35 | 685,919 | +0.24(+0.65%) |
Dec 27, 2013 | 37.07 | 37.21 | 36.98 | 37.11 | 640,224 | +0.16(+0.43%) |
Dec 26, 2013 | 37.02 | 37.21 | 36.91 | 36.95 | 1,114,290 | -0.02(-0.04%) |
Dec 24, 2013 | 36.90 | 37.23 | 36.77 | 36.97 | 420,944 | +0.06(+0.17%) |
Dec 23, 2013 | 37.03 | 37.11 | 36.85 | 36.90 | 993,197 | +0.10(+0.26%) |
Dec 20, 2013 | 36.71 | 36.90 | 36.62 | 36.81 | 2,523,660 | -0.02(-0.04%) |
Dec 19, 2013 | 36.69 | 37.11 | 36.66 | 36.82 | 1,510,514 | +0.13(+0.35%) |
Dec 18, 2013 | 36.44 | 36.74 | 36.41 | 36.70 | 1,226,834 | +0.26(+0.70%) |
Dec 17, 2013 | 36.76 | 36.79 | 36.42 | 36.44 | 988,636 | -0.30(-0.81%) |
Dec 16, 2013 | 36.82 | 36.89 | 36.70 | 36.74 | 677,425 | +0.08(+0.22%) |
Dec 13, 2013 | 36.86 | 36.90 | 36.55 | 36.66 | 667,408 | -0.10(-0.26%) |
Dec 12, 2013 | 36.75 | 36.90 | 36.70 | 36.75 | 746,171 | -0.06(-0.15%) |
Dec 11, 2013 | 37.34 | 37.65 | 36.79 | 36.81 | 1,148,775 | -0.61(-1.63%) |
Dec 10, 2013 | 37.61 | 37.65 | 37.39 | 37.42 | 696,062 | -0.18(-0.49%) |
Dec 09, 2013 | 37.55 | 37.67 | 37.42 | 37.60 | 912,821 | +0.19(+0.51%) |
Dec 06, 2013 | 37.19 | 37.46 | 36.94 | 37.41 | 626,240 | +0.52(+1.41%) |
Dec 05, 2013 | 36.41 | 36.90 | 36.36 | 36.89 | 692,173 | +0.36(+0.99%) |
Dec 04, 2013 | 36.44 | 36.56 | 35.89 | 36.53 | 924,690 | +0.04(+0.11%) |
Dec 03, 2013 | 36.93 | 37.01 | 36.38 | 36.49 | 649,563 | -0.54(-1.45%) |
Dec 02, 2013 | 37.12 | 37.22 | 36.62 | 37.02 | 865,676 | +0.06(+0.15%) |
Nov 29, 2013 | 37.41 | 37.46 | 36.94 | 36.97 | 294,097 | -0.41(-1.11%) |
Nov 27, 2013 | 37.31 | 37.47 | 37.03 | 37.38 | 485,289 | +0.11(+0.30%) |
Nov 26, 2013 | 37.59 | 37.67 | 37.25 | 37.27 | 472,279 | -0.35(-0.93%) |
Nov 25, 2013 | 37.92 | 38.08 | 37.51 | 37.62 | 469,633 | -0.27(-0.71%) |
Nov 22, 2013 | 37.75 | 37.94 | 37.54 | 37.89 | 523,760 | +0.20(+0.53%) |
Nov 21, 2013 | 37.67 | 37.95 | 37.55 | 37.69 | 862,787 | +0.02(+0.06%) |
Nov 20, 2013 | 37.56 | 37.83 | 37.44 | 37.67 | 586,744 | +0.14(+0.38%) |
Nov 19, 2013 | 37.78 | 37.97 | 37.51 | 37.52 | 691,091 | -0.28(-0.74%) |
Nov 18, 2013 | 38.19 | 38.29 | 37.71 | 37.80 | 661,658 | -0.33(-0.87%) |
Nov 15, 2013 | 38.24 | 38.48 | 37.86 | 38.14 | 656,356 | -0.08(-0.21%) |
Nov 14, 2013 | 37.94 | 38.52 | 37.87 | 38.21 | 641,180 | +0.36(+0.94%) |
Nov 13, 2013 | 37.42 | 37.87 | 37.34 | 37.86 | 494,342 | +0.17(+0.44%) |
Nov 12, 2013 | 37.71 | 37.81 | 37.46 | 37.69 | 477,688 | -0.08(-0.21%) |
Nov 11, 2013 | 37.38 | 37.77 | 37.38 | 37.77 | 423,946 | +0.43(+1.15%) |
Nov 08, 2013 | 37.15 | 37.44 | 37.12 | 37.34 | 588,672 | +0.19(+0.51%) |
Nov 07, 2013 | 37.67 | 37.77 | 37.13 | 37.15 | 723,963 | -0.46(-1.22%) |
Nov 06, 2013 | 37.49 | 37.65 | 37.33 | 37.61 | 568,586 | +0.22(+0.59%) |
Nov 05, 2013 | 37.45 | 37.52 | 37.34 | 37.39 | 587,123 | -0.17(-0.44%) |
Nov 04, 2013 | 37.53 | 37.65 | 37.39 | 37.56 | 479,229 | +0.05(+0.13%) |