Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.76 | 37.19 | 36.76 | 37.01 | 327,498 | -0.15(-0.39%) |
Jan 30, 2014 | 37.06 | 37.20 | 36.91 | 37.15 | 51,137 | +0.33(+0.90%) |
Jan 29, 2014 | 36.87 | 36.96 | 36.69 | 36.82 | 99,008 | -0.30(-0.80%) |
Jan 28, 2014 | 37.03 | 37.13 | 36.96 | 37.12 | 62,027 | +0.18(+0.49%) |
Jan 27, 2014 | 37.12 | 37.18 | 36.83 | 36.94 | 99,693 | -0.10(-0.28%) |
Jan 24, 2014 | 37.43 | 37.51 | 37.04 | 37.04 | 66,840 | -0.45(-1.20%) |
Jan 23, 2014 | 37.63 | 37.63 | 37.36 | 37.49 | 118,628 | -0.28(-0.75%) |
Jan 22, 2014 | 37.80 | 37.81 | 37.72 | 37.77 | 42,297 | -0.03(-0.07%) |
Jan 21, 2014 | 37.85 | 37.88 | 37.58 | 37.80 | 60,707 | +0.12(+0.33%) |
Jan 17, 2014 | 37.88 | 37.67 | 37.67 | 37.67 | 42,227 | -0.22(-0.58%) |
Jan 16, 2014 | 37.80 | 37.89 | 37.77 | 37.89 | 40,699 | +0.05(+0.13%) |
Jan 15, 2014 | 37.64 | 37.92 | 37.66 | 37.85 | 81,894 | +0.21(+0.55%) |
Jan 14, 2014 | 37.47 | 37.66 | 37.38 | 37.64 | 38,784 | +0.28(+0.74%) |
Jan 13, 2014 | 37.63 | 37.72 | 37.32 | 37.36 | 70,429 | -0.30(-0.79%) |
Jan 10, 2014 | 37.58 | 37.71 | 37.53 | 37.66 | 43,303 | +0.10(+0.26%) |
Jan 09, 2014 | 37.62 | 37.70 | 37.39 | 37.56 | 52,713 | -0.00(-0.00%) |
Jan 08, 2014 | 37.65 | 37.67 | 37.46 | 37.56 | 44,294 | -0.18(-0.47%) |
Jan 07, 2014 | 37.74 | 37.80 | 37.68 | 37.74 | 69,160 | +0.17(+0.46%) |
Jan 06, 2014 | 37.76 | 37.76 | 37.49 | 37.57 | 309,171 | -0.08(-0.21%) |
Jan 03, 2014 | 37.73 | 37.75 | 37.56 | 37.65 | 62,314 | +0.05(+0.12%) |
Jan 02, 2014 | 37.89 | 37.89 | 37.53 | 37.61 | 85,567 | -0.38(-1.00%) |
Dec 31, 2013 | 37.99 | 37.98 | 37.98 | 37.98 | 52,530 | +0.05(+0.13%) |
Dec 30, 2013 | 37.93 | 37.97 | 37.87 | 37.94 | 48,297 | +0.01(+0.04%) |
Dec 27, 2013 | 37.99 | 37.99 | 37.85 | 37.92 | 36,645 | +0.05(+0.13%) |
Dec 26, 2013 | 37.81 | 37.89 | 37.76 | 37.87 | 71,852 | +0.17(+0.46%) |
Dec 24, 2013 | 37.52 | 37.72 | 37.52 | 37.70 | 39,489 | +0.18(+0.48%) |
Dec 23, 2013 | 37.53 | 37.62 | 37.50 | 37.52 | 71,943 | +0.09(+0.24%) |
Dec 20, 2013 | 37.27 | 37.53 | 37.21 | 37.43 | 68,851 | +0.14(+0.39%) |
Dec 19, 2013 | 37.28 | 37.32 | 37.12 | 37.29 | 67,833 | -0.11(-0.29%) |
Dec 18, 2013 | 36.90 | 37.40 | 36.50 | 37.40 | 57,600 | +0.58(+1.57%) |
Dec 17, 2013 | 36.90 | 36.90 | 36.74 | 36.82 | 60,668 | -0.07(-0.19%) |
Dec 16, 2013 | 36.85 | 37.04 | 36.83 | 36.89 | 41,454 | +0.10(+0.28%) |
Dec 13, 2013 | 36.89 | 36.89 | 36.68 | 36.79 | 40,783 | +0.03(+0.07%) |
Dec 12, 2013 | 37.04 | 37.04 | 36.72 | 36.76 | 88,409 | -0.24(-0.65%) |
Dec 11, 2013 | 37.42 | 37.42 | 36.96 | 37.00 | 38,269 | -0.44(-1.18%) |
Dec 10, 2013 | 37.61 | 37.61 | 37.37 | 37.44 | 42,871 | -0.20(-0.53%) |
Dec 09, 2013 | 37.63 | 37.70 | 37.53 | 37.64 | 54,159 | +0.10(+0.26%) |
Dec 06, 2013 | 37.37 | 37.54 | 37.37 | 37.54 | 58,000 | +0.44(+1.19%) |
Dec 05, 2013 | 37.31 | 37.31 | 37.05 | 37.10 | 45,187 | -0.23(-0.61%) |
Dec 04, 2013 | 37.18 | 37.47 | 37.05 | 37.33 | 39,749 | -0.04(-0.10%) |
Dec 03, 2013 | 37.33 | 37.45 | 37.23 | 37.37 | 58,833 | -0.07(-0.20%) |
Dec 02, 2013 | 37.56 | 37.62 | 37.44 | 37.44 | 53,468 | -0.14(-0.37%) |
Nov 29, 2013 | 37.69 | 37.79 | 37.56 | 37.58 | 14,581 | -0.08(-0.22%) |
Nov 27, 2013 | 37.61 | 37.69 | 37.56 | 37.66 | 41,182 | +0.10(+0.27%) |
Nov 26, 2013 | 37.74 | 37.74 | 37.56 | 37.56 | 29,530 | -0.18(-0.47%) |
Nov 25, 2013 | 37.88 | 37.88 | 37.71 | 37.74 | 49,129 | -0.09(-0.24%) |
Nov 22, 2013 | 37.67 | 37.83 | 37.63 | 37.83 | 39,954 | +0.07(+0.18%) |
Nov 21, 2013 | 37.67 | 37.77 | 37.60 | 37.76 | 43,213 | +0.16(+0.44%) |
Nov 20, 2013 | 37.77 | 37.96 | 37.48 | 37.60 | 37,300 | -0.12(-0.33%) |
Nov 19, 2013 | 37.74 | 37.84 | 37.71 | 37.72 | 29,638 | -0.10(-0.27%) |
Nov 18, 2013 | 37.95 | 37.95 | 37.78 | 37.82 | 71,348 | -0.10(-0.27%) |
Nov 15, 2013 | 37.80 | 37.92 | 37.73 | 37.92 | 38,333 | +0.12(+0.32%) |
Nov 14, 2013 | 37.64 | 37.84 | 37.64 | 37.80 | 47,037 | +0.33(+0.88%) |
Nov 12, 2013 | 37.40 | 37.53 | 37.35 | 37.47 | 59,048 | -0.01(-0.04%) |
Nov 11, 2013 | 37.45 | 37.59 | 37.45 | 37.49 | 38,585 | -0.04(-0.11%) |
Nov 08, 2013 | 37.28 | 37.53 | 37.07 | 37.53 | 37,208 | +0.21(+0.57%) |
Nov 07, 2013 | 37.79 | 37.79 | 37.29 | 37.32 | 50,723 | -0.42(-1.11%) |
Nov 06, 2013 | 37.57 | 37.76 | 37.57 | 37.73 | 62,834 | +0.31(+0.82%) |
Nov 05, 2013 | 37.49 | 37.54 | 37.38 | 37.42 | 68,176 | -0.15(-0.40%) |
Nov 04, 2013 | 37.50 | 37.59 | 37.40 | 37.58 | 40,030 | +0.13(+0.35%) |