Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.78 | 38.90 | 36.77 | 38.05 | 559,355 | +0.94(+2.53%) |
Jan 30, 2014 | 38.74 | 40.37 | 36.76 | 37.12 | 639,043 | +0.12(+0.32%) |
Jan 29, 2014 | 36.87 | 37.26 | 36.70 | 37.00 | 464,208 | +0.05(+0.15%) |
Jan 28, 2014 | 36.96 | 37.14 | 36.80 | 36.94 | 391,886 | +0.13(+0.36%) |
Jan 27, 2014 | 37.40 | 37.40 | 36.74 | 36.81 | 362,730 | -0.44(-1.18%) |
Jan 24, 2014 | 38.37 | 38.37 | 37.23 | 37.25 | 276,913 | -1.11(-2.89%) |
Jan 23, 2014 | 38.91 | 39.24 | 38.08 | 38.36 | 621,243 | -1.24(-3.12%) |
Jan 22, 2014 | 39.88 | 39.88 | 39.53 | 39.59 | 265,994 | -0.28(-0.71%) |
Jan 21, 2014 | 40.66 | 40.67 | 39.78 | 39.88 | 280,622 | -0.63(-1.56%) |
Jan 17, 2014 | 40.60 | 40.51 | 40.51 | 40.51 | 98,993 | -0.13(-0.33%) |
Jan 16, 2014 | 40.53 | 40.70 | 40.37 | 40.64 | 158,939 | +0.04(+0.10%) |
Jan 15, 2014 | 40.46 | 40.99 | 40.56 | 40.60 | 275,841 | +0.14(+0.35%) |
Jan 14, 2014 | 39.91 | 40.71 | 39.79 | 40.46 | 265,946 | +0.71(+1.79%) |
Jan 13, 2014 | 40.27 | 40.52 | 39.52 | 39.75 | 118,298 | -0.66(-1.64%) |
Jan 10, 2014 | 40.13 | 40.48 | 39.87 | 40.41 | 169,163 | +0.41(+1.02%) |
Jan 09, 2014 | 39.89 | 40.28 | 39.83 | 40.01 | 269,338 | +0.29(+0.73%) |
Jan 08, 2014 | 39.68 | 39.74 | 39.35 | 39.72 | 368,659 | +0.04(+0.10%) |
Jan 07, 2014 | 39.76 | 39.89 | 39.51 | 39.68 | 374,172 | +0.02(+0.06%) |
Jan 06, 2014 | 40.20 | 40.20 | 39.09 | 39.66 | 462,682 | -0.26(-0.65%) |
Jan 03, 2014 | 40.03 | 40.28 | 39.66 | 39.91 | 161,995 | -0.10(-0.25%) |
Jan 02, 2014 | 39.98 | 40.06 | 39.51 | 40.02 | 335,145 | -0.17(-0.43%) |
Dec 31, 2013 | 40.22 | 40.19 | 40.19 | 40.19 | 148,490 | -0.06(-0.16%) |
Dec 30, 2013 | 40.23 | 40.28 | 40.04 | 40.25 | 132,518 | +0.05(+0.12%) |
Dec 27, 2013 | 40.14 | 40.26 | 39.86 | 40.20 | 126,308 | +0.38(+0.96%) |
Dec 26, 2013 | 40.16 | 40.16 | 39.73 | 39.82 | 181,797 | -0.17(-0.43%) |
Dec 24, 2013 | 39.56 | 40.13 | 39.52 | 39.99 | 57,211 | +0.42(+1.07%) |
Dec 23, 2013 | 39.82 | 39.88 | 39.40 | 39.57 | 233,013 | +0.01(+0.02%) |
Dec 20, 2013 | 39.05 | 39.67 | 39.05 | 39.56 | 471,599 | +0.49(+1.26%) |
Dec 19, 2013 | 38.92 | 39.29 | 38.84 | 39.07 | 368,546 | +0.13(+0.34%) |
Dec 18, 2013 | 38.42 | 39.02 | 38.05 | 38.94 | 235,162 | +0.60(+1.57%) |
Dec 17, 2013 | 38.03 | 38.59 | 37.96 | 38.34 | 680,591 | +0.27(+0.72%) |
Dec 16, 2013 | 38.19 | 38.77 | 37.77 | 38.06 | 579,519 | +0.02(+0.06%) |
Dec 13, 2013 | 38.25 | 38.27 | 37.91 | 38.04 | 196,281 | -0.09(-0.23%) |
Dec 12, 2013 | 37.98 | 38.30 | 37.89 | 38.12 | 232,927 | +0.20(+0.52%) |
Dec 11, 2013 | 38.68 | 38.75 | 37.91 | 37.93 | 288,786 | -0.74(-1.92%) |
Dec 10, 2013 | 38.51 | 39.05 | 38.43 | 38.67 | 234,552 | +0.02(+0.04%) |
Dec 09, 2013 | 38.56 | 38.76 | 38.43 | 38.66 | 226,333 | +0.00(+0.00%) |
Dec 06, 2013 | 38.40 | 38.73 | 38.15 | 38.66 | 280,154 | +0.52(+1.35%) |
Dec 05, 2013 | 37.67 | 38.23 | 37.65 | 38.14 | 272,701 | +0.32(+0.85%) |
Dec 04, 2013 | 37.53 | 38.13 | 37.37 | 37.82 | 241,894 | +0.08(+0.21%) |
Dec 03, 2013 | 38.33 | 38.42 | 37.46 | 37.74 | 378,005 | -0.76(-1.97%) |
Dec 02, 2013 | 38.19 | 38.88 | 38.03 | 38.50 | 225,480 | +0.34(+0.90%) |
Nov 29, 2013 | 38.08 | 38.77 | 38.06 | 38.16 | 127,852 | +0.12(+0.31%) |
Nov 27, 2013 | 38.12 | 38.18 | 37.73 | 38.04 | 96,835 | -0.05(-0.12%) |
Nov 26, 2013 | 37.98 | 38.28 | 37.93 | 38.08 | 149,885 | -0.02(-0.04%) |
Nov 25, 2013 | 38.22 | 38.37 | 37.99 | 38.10 | 202,848 | -0.11(-0.29%) |
Nov 22, 2013 | 37.64 | 38.31 | 37.42 | 38.21 | 191,821 | +0.57(+1.51%) |
Nov 21, 2013 | 37.38 | 37.70 | 37.38 | 37.64 | 221,878 | +0.43(+1.15%) |
Nov 20, 2013 | 37.51 | 37.64 | 37.16 | 37.21 | 166,140 | -0.28(-0.75%) |
Nov 19, 2013 | 37.27 | 37.75 | 37.27 | 37.49 | 184,818 | +0.10(+0.27%) |
Nov 18, 2013 | 37.57 | 37.95 | 37.15 | 37.39 | 372,851 | -0.02(-0.04%) |
Nov 15, 2013 | 37.35 | 37.56 | 37.06 | 37.41 | 172,420 | +0.09(+0.23%) |
Nov 14, 2013 | 37.45 | 37.45 | 37.03 | 37.32 | 190,782 | -0.02(-0.06%) |
Nov 13, 2013 | 37.31 | 37.55 | 37.13 | 37.35 | 434,936 | -0.10(-0.27%) |
Nov 12, 2013 | 37.13 | 37.54 | 36.97 | 37.45 | 491,949 | +0.30(+0.82%) |
Nov 11, 2013 | 36.97 | 37.31 | 36.88 | 37.14 | 386,341 | +0.06(+0.17%) |
Nov 08, 2013 | 36.25 | 37.17 | 36.25 | 37.08 | 242,706 | +0.89(+2.45%) |
Nov 07, 2013 | 36.80 | 36.80 | 36.18 | 36.19 | 264,470 | -0.55(-1.48%) |
Nov 06, 2013 | 36.52 | 37.03 | 36.38 | 36.74 | 269,428 | +0.43(+1.18%) |
Nov 05, 2013 | 36.08 | 36.60 | 35.95 | 36.31 | 306,539 | -0.06(-0.17%) |
Nov 04, 2013 | 36.35 | 36.55 | 36.18 | 36.37 | 382,746 | +0.00(+0.00%) |