Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.97 | 37.01 | 36.06 | 36.30 | 0 | -1.46(-3.85%) |
Jan 30, 2014 | 37.87 | 38.01 | 37.30 | 37.76 | 386,324 | +0.86(+2.32%) |
Jan 29, 2014 | 37.91 | 38.03 | 36.81 | 36.90 | 684,505 | -1.98(-5.09%) |
Jan 28, 2014 | 38.45 | 39.05 | 38.44 | 38.88 | 210,149 | -0.82(-2.07%) |
Jan 27, 2014 | 39.65 | 39.80 | 38.95 | 39.70 | 212,791 | +0.69(+1.77%) |
Jan 24, 2014 | 39.90 | 40.40 | 39.01 | 39.01 | 0 | -1.56(-3.85%) |
Jan 23, 2014 | 41.40 | 41.40 | 40.20 | 40.57 | 377,652 | -1.97(-4.63%) |
Jan 22, 2014 | 42.29 | 42.59 | 42.29 | 42.54 | 75,179 | +0.13(+0.30%) |
Jan 21, 2014 | 42.52 | 42.52 | 42.16 | 42.41 | 106,863 | -0.17(-0.40%) |
Jan 17, 2014 | 42.58 | 42.58 | 42.58 | 0 | -0.37(-0.86%) | |
Jan 16, 2014 | 42.84 | 43.19 | 42.77 | 42.95 | 258,144 | +0.21(+0.49%) |
Jan 15, 2014 | 42.73 | 42.75 | 42.22 | 42.74 | 428,750 | +0.01(+0.02%) |
Jan 14, 2014 | 42.41 | 42.85 | 42.39 | 42.73 | 108,479 | +0.20(+0.47%) |
Jan 13, 2014 | 43.18 | 43.18 | 42.36 | 42.53 | 154,177 | -0.39(-0.90%) |
Jan 10, 2014 | 42.89 | 42.99 | 42.59 | 42.92 | 56,566 | +0.46(+1.07%) |
Jan 09, 2014 | 42.67 | 42.75 | 42.45 | 42.46 | 456,341 | -0.24(-0.56%) |
Jan 08, 2014 | 42.95 | 42.96 | 42.55 | 42.70 | 127,972 | -0.23(-0.54%) |
Jan 07, 2014 | 42.77 | 43.15 | 42.65 | 42.93 | 143,382 | +0.50(+1.18%) |
Jan 06, 2014 | 42.95 | 42.96 | 42.40 | 42.43 | 214,699 | -0.83(-1.92%) |
Jan 03, 2014 | 43.42 | 43.70 | 42.92 | 43.26 | 0 | +0.16(+0.36%) |
Jan 02, 2014 | 43.81 | 43.81 | 43.00 | 43.10 | 88,072 | -0.71(-1.61%) |
Dec 31, 2013 | 43.81 | 43.81 | 43.81 | 0 | -0.12(-0.27%) | |
Dec 30, 2013 | 43.87 | 44.00 | 43.50 | 43.93 | 67,232 | -0.25(-0.57%) |
Dec 27, 2013 | 44.04 | 44.25 | 43.93 | 44.18 | 128,402 | +0.63(+1.45%) |
Dec 26, 2013 | 43.15 | 43.63 | 43.02 | 43.55 | 118,745 | +1.48(+3.52%) |
Dec 24, 2013 | 42.48 | 42.48 | 42.00 | 42.07 | 159,325 | -1.25(-2.89%) |
Dec 23, 2013 | 42.95 | 43.50 | 42.90 | 43.32 | 121,414 | +0.38(+0.88%) |
Dec 20, 2013 | 42.77 | 43.22 | 42.71 | 42.94 | 0 | +0.04(+0.09%) |
Dec 19, 2013 | 42.88 | 43.11 | 42.65 | 42.90 | 288,290 | -0.95(-2.17%) |
Dec 18, 2013 | 43.50 | 44.15 | 43.33 | 43.85 | 413,224 | +1.25(+2.93%) |
Dec 17, 2013 | 42.77 | 42.83 | 42.42 | 42.60 | 135,668 | +0.15(+0.35%) |
Dec 16, 2013 | 42.25 | 42.89 | 42.11 | 42.45 | 250,427 | -0.83(-1.92%) |
Dec 13, 2013 | 43.16 | 43.37 | 42.90 | 43.28 | 0 | -0.52(-1.19%) |
Dec 12, 2013 | 43.53 | 43.96 | 43.53 | 43.80 | 315,104 | +0.40(+0.92%) |
Dec 11, 2013 | 44.00 | 44.17 | 43.38 | 43.40 | 311,321 | +0.16(+0.37%) |
Dec 10, 2013 | 43.03 | 43.26 | 42.74 | 43.24 | 224,858 | -0.13(-0.30%) |
Dec 09, 2013 | 43.23 | 43.59 | 43.05 | 43.37 | 262,544 | +0.22(+0.51%) |
Dec 06, 2013 | 43.23 | 43.39 | 43.00 | 43.15 | 262,385 | +0.47(+1.10%) |
Dec 05, 2013 | 42.00 | 42.84 | 42.00 | 42.68 | 342,714 | +0.98(+2.35%) |
Dec 04, 2013 | 41.45 | 41.74 | 41.10 | 41.70 | 229,823 | +0.14(+0.34%) |
Dec 03, 2013 | 40.76 | 41.65 | 40.76 | 41.56 | 369,994 | +1.16(+2.87%) |
Dec 02, 2013 | 40.48 | 40.77 | 40.40 | 40.40 | 296,564 | +0.01(+0.02%) |
Nov 29, 2013 | 40.74 | 40.74 | 40.36 | 40.39 | 313,694 | -0.99(-2.39%) |
Nov 27, 2013 | 41.25 | 41.63 | 40.99 | 41.38 | 761,158 | -0.90(-2.13%) |
Nov 26, 2013 | 42.44 | 42.44 | 42.01 | 42.28 | 894,257 | -0.56(-1.31%) |
Nov 25, 2013 | 42.81 | 43.49 | 41.45 | 42.84 | 1,322,436 | +1.47(+3.56%) |
Nov 22, 2013 | 40.70 | 41.69 | 40.50 | 41.37 | 1,576,937 | +0.66(+1.63%) |
Nov 21, 2013 | 39.20 | 41.04 | 39.20 | 40.70 | 398,162 | +2.02(+5.24%) |
Nov 20, 2013 | 38.71 | 39.03 | 38.68 | 38.68 | 51,402 | +0.07(+0.18%) |
Nov 19, 2013 | 38.53 | 38.87 | 38.53 | 38.61 | 61,109 | -0.30(-0.77%) |
Nov 18, 2013 | 38.88 | 39.44 | 38.80 | 38.91 | 43,925 | -0.24(-0.61%) |
Nov 15, 2013 | 38.64 | 39.30 | 38.64 | 39.15 | 38,262 | +0.58(+1.50%) |
Nov 14, 2013 | 38.25 | 38.59 | 38.25 | 38.57 | 67,224 | +0.47(+1.23%) |
Nov 12, 2013 | 37.76 | 38.10 | 37.76 | 38.10 | 32,633 | +0.43(+1.14%) |
Nov 11, 2013 | 37.63 | 37.78 | 37.33 | 37.67 | 67,362 | +0.48(+1.28%) |
Nov 08, 2013 | 36.97 | 37.20 | 36.86 | 37.19 | 27,339 | -0.19(-0.50%) |
Nov 07, 2013 | 38.66 | 38.45 | 36.59 | 37.38 | 14,359 | -0.92(-2.40%) |
Nov 06, 2013 | 38.13 | 38.53 | 38.13 | 38.30 | 12,068 | -0.75(-1.92%) |
Nov 05, 2013 | 39.10 | 39.15 | 38.90 | 39.05 | 53,621 | +0.30(+0.77%) |
Nov 04, 2013 | 38.75 | 39.54 | 38.61 | 38.75 | 98,043 | +0.02(+0.05%) |