Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.92 | 37.49 | 36.85 | 37.06 | 437,111 | -0.62(-1.63%) |
Jan 30, 2014 | 37.55 | 37.94 | 37.30 | 37.68 | 241,373 | +0.50(+1.35%) |
Jan 29, 2014 | 37.08 | 37.72 | 37.05 | 37.18 | 378,479 | -0.40(-1.05%) |
Jan 28, 2014 | 37.54 | 37.69 | 37.36 | 37.57 | 365,836 | +0.17(+0.45%) |
Jan 27, 2014 | 38.01 | 38.19 | 37.40 | 37.41 | 182,002 | -0.62(-1.64%) |
Jan 24, 2014 | 38.70 | 39.10 | 37.98 | 38.03 | 267,362 | -0.88(-2.26%) |
Jan 23, 2014 | 39.38 | 39.42 | 38.75 | 38.91 | 168,570 | -0.53(-1.34%) |
Jan 22, 2014 | 39.50 | 39.69 | 39.06 | 39.44 | 241,966 | -0.11(-0.29%) |
Jan 21, 2014 | 40.10 | 40.13 | 39.41 | 39.55 | 367,214 | -0.17(-0.42%) |
Jan 17, 2014 | 39.35 | 39.72 | 39.72 | 39.72 | 216,081 | +0.37(+0.94%) |
Jan 16, 2014 | 39.39 | 39.75 | 39.31 | 39.35 | 240,629 | -0.08(-0.20%) |
Jan 15, 2014 | 38.54 | 39.68 | 38.54 | 39.43 | 520,832 | +1.58(+4.18%) |
Jan 14, 2014 | 37.33 | 37.92 | 37.13 | 37.85 | 191,293 | +0.71(+1.92%) |
Jan 13, 2014 | 37.52 | 37.71 | 36.86 | 37.13 | 227,969 | -0.57(-1.52%) |
Jan 10, 2014 | 37.96 | 38.10 | 37.43 | 37.71 | 139,703 | -0.18(-0.49%) |
Jan 09, 2014 | 37.98 | 37.98 | 37.50 | 37.89 | 184,745 | +0.10(+0.26%) |
Jan 08, 2014 | 37.90 | 38.16 | 37.60 | 37.79 | 164,774 | -0.15(-0.39%) |
Jan 07, 2014 | 37.44 | 38.03 | 37.43 | 37.94 | 211,343 | +0.64(+1.72%) |
Jan 06, 2014 | 37.28 | 37.38 | 37.04 | 37.30 | 267,502 | +0.03(+0.07%) |
Jan 03, 2014 | 37.28 | 37.58 | 36.79 | 37.28 | 187,337 | -0.03(-0.07%) |
Jan 02, 2014 | 37.70 | 37.89 | 37.11 | 37.30 | 307,203 | -0.45(-1.19%) |
Dec 31, 2013 | 38.20 | 37.75 | 37.75 | 37.75 | 204,941 | -0.40(-1.06%) |
Dec 30, 2013 | 38.26 | 38.44 | 38.11 | 38.16 | 112,559 | -0.25(-0.64%) |
Dec 27, 2013 | 38.45 | 38.51 | 38.11 | 38.40 | 106,652 | +0.12(+0.32%) |
Dec 26, 2013 | 38.52 | 38.70 | 38.12 | 38.28 | 160,924 | -0.13(-0.34%) |
Dec 24, 2013 | 37.86 | 38.47 | 37.86 | 38.41 | 83,601 | +0.49(+1.30%) |
Dec 23, 2013 | 37.83 | 38.04 | 37.69 | 37.92 | 175,979 | +0.35(+0.94%) |
Dec 20, 2013 | 37.58 | 37.74 | 37.28 | 37.57 | 744,036 | +0.10(+0.26%) |
Dec 19, 2013 | 37.85 | 38.04 | 37.44 | 37.47 | 185,446 | -0.54(-1.41%) |
Dec 18, 2013 | 37.50 | 38.02 | 37.33 | 38.01 | 313,440 | +0.65(+1.74%) |
Dec 17, 2013 | 37.57 | 37.57 | 37.05 | 37.35 | 170,160 | -0.16(-0.42%) |
Dec 16, 2013 | 37.06 | 37.58 | 36.92 | 37.51 | 328,281 | +0.71(+1.94%) |
Dec 13, 2013 | 37.02 | 37.11 | 36.36 | 36.80 | 173,937 | -0.07(-0.19%) |
Dec 12, 2013 | 36.99 | 37.07 | 36.73 | 36.87 | 184,984 | -0.07(-0.19%) |
Dec 11, 2013 | 37.82 | 37.94 | 36.84 | 36.94 | 193,708 | -0.79(-2.10%) |
Dec 10, 2013 | 38.13 | 38.22 | 37.59 | 37.73 | 159,968 | -0.42(-1.11%) |
Dec 09, 2013 | 38.01 | 38.22 | 37.91 | 38.16 | 197,770 | +0.15(+0.39%) |
Dec 06, 2013 | 37.82 | 38.05 | 37.59 | 38.01 | 210,262 | +0.59(+1.58%) |
Dec 05, 2013 | 37.21 | 37.50 | 37.00 | 37.42 | 226,006 | +0.08(+0.21%) |
Dec 04, 2013 | 37.29 | 37.70 | 36.88 | 37.34 | 113,731 | -0.12(-0.33%) |
Dec 03, 2013 | 37.44 | 37.57 | 37.17 | 37.46 | 127,363 | -0.15(-0.40%) |
Dec 02, 2013 | 37.80 | 38.24 | 37.55 | 37.61 | 191,814 | -0.25(-0.65%) |
Nov 29, 2013 | 38.16 | 38.21 | 37.82 | 37.86 | 97,336 | -0.14(-0.37%) |
Nov 27, 2013 | 38.00 | 38.16 | 37.79 | 38.00 | 138,313 | +0.07(+0.19%) |
Nov 26, 2013 | 37.85 | 38.02 | 37.82 | 37.93 | 168,306 | +0.12(+0.33%) |
Nov 25, 2013 | 37.87 | 38.06 | 37.66 | 37.80 | 169,905 | -0.05(-0.14%) |
Nov 22, 2013 | 37.43 | 37.91 | 37.38 | 37.86 | 273,685 | +0.33(+0.89%) |
Nov 21, 2013 | 37.09 | 37.53 | 37.09 | 37.52 | 283,162 | +0.53(+1.43%) |
Nov 20, 2013 | 37.23 | 37.31 | 36.71 | 36.99 | 293,740 | -0.17(-0.45%) |
Nov 19, 2013 | 37.49 | 37.64 | 36.99 | 37.16 | 258,862 | -0.39(-1.03%) |
Nov 18, 2013 | 37.64 | 37.70 | 37.32 | 37.55 | 208,831 | +0.04(+0.09%) |
Nov 15, 2013 | 37.31 | 37.56 | 37.26 | 37.51 | 269,278 | +0.16(+0.42%) |
Nov 14, 2013 | 37.28 | 37.43 | 37.10 | 37.35 | 187,386 | +0.15(+0.40%) |
Nov 12, 2013 | 37.24 | 37.33 | 37.08 | 37.20 | 166,951 | -0.08(-0.21%) |
Nov 11, 2013 | 37.42 | 37.65 | 37.13 | 37.28 | 201,053 | -0.13(-0.35%) |
Nov 08, 2013 | 36.94 | 37.46 | 36.65 | 37.42 | 484,748 | +0.44(+1.19%) |
Nov 07, 2013 | 37.14 | 37.66 | 36.87 | 36.98 | 222,164 | -0.10(-0.26%) |
Nov 06, 2013 | 37.56 | 37.56 | 37.03 | 37.07 | 265,442 | -0.21(-0.56%) |
Nov 05, 2013 | 37.19 | 37.51 | 37.11 | 37.28 | 252,969 | -0.09(-0.23%) |
Nov 04, 2013 | 37.31 | 37.56 | 37.27 | 37.37 | 430,310 | +0.13(+0.35%) |