Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.52 | 38.47 | 37.41 | 38.01 | 109,672 | -0.22(-0.58%) |
Jan 30, 2014 | 37.72 | 39.25 | 37.72 | 38.23 | 63,496 | +0.90(+2.41%) |
Jan 29, 2014 | 37.89 | 38.29 | 37.15 | 37.33 | 49,804 | -0.93(-2.43%) |
Jan 28, 2014 | 37.75 | 38.36 | 37.51 | 38.26 | 82,372 | +0.55(+1.46%) |
Jan 27, 2014 | 38.31 | 38.92 | 36.93 | 37.71 | 81,728 | -0.45(-1.18%) |
Jan 24, 2014 | 38.88 | 39.43 | 37.73 | 38.16 | 51,114 | -1.19(-3.02%) |
Jan 23, 2014 | 39.58 | 39.64 | 38.95 | 39.35 | 44,023 | -0.53(-1.33%) |
Jan 22, 2014 | 39.32 | 40.16 | 39.21 | 39.88 | 61,608 | +0.47(+1.19%) |
Jan 21, 2014 | 39.60 | 39.76 | 38.95 | 39.41 | 128,740 | +0.17(+0.43%) |
Jan 17, 2014 | 39.62 | 39.24 | 39.24 | 39.24 | 67,800 | -0.60(-1.51%) |
Jan 16, 2014 | 40.14 | 40.62 | 39.52 | 39.84 | 99,105 | -0.55(-1.36%) |
Jan 15, 2014 | 40.83 | 41.03 | 40.01 | 40.39 | 51,279 | -0.32(-0.79%) |
Jan 14, 2014 | 38.54 | 40.73 | 38.51 | 40.71 | 108,498 | +2.28(+5.93%) |
Jan 13, 2014 | 39.20 | 39.54 | 38.14 | 38.43 | 72,107 | -0.76(-1.94%) |
Jan 10, 2014 | 39.99 | 40.48 | 38.85 | 39.19 | 76,138 | -0.75(-1.88%) |
Jan 09, 2014 | 40.82 | 41.15 | 39.51 | 39.94 | 96,318 | -0.63(-1.55%) |
Jan 08, 2014 | 39.56 | 40.79 | 39.56 | 40.57 | 64,618 | +1.17(+2.97%) |
Jan 07, 2014 | 40.10 | 40.25 | 39.25 | 39.40 | 143,152 | -0.33(-0.83%) |
Jan 06, 2014 | 40.29 | 40.61 | 39.50 | 39.73 | 82,596 | -0.27(-0.68%) |
Jan 03, 2014 | 39.31 | 40.33 | 39.31 | 40.00 | 42,874 | +0.68(+1.73%) |
Jan 02, 2014 | 39.66 | 40.05 | 39.26 | 39.32 | 63,926 | -0.58(-1.45%) |
Dec 31, 2013 | 40.26 | 39.90 | 39.90 | 39.90 | 103,100 | -0.35(-0.87%) |
Dec 30, 2013 | 40.11 | 40.57 | 39.64 | 40.25 | 58,121 | +0.01(+0.02%) |
Dec 27, 2013 | 40.42 | 41.00 | 39.98 | 40.24 | 58,471 | +0.01(+0.02%) |
Dec 26, 2013 | 39.62 | 40.30 | 39.40 | 40.23 | 73,119 | +0.78(+1.98%) |
Dec 24, 2013 | 39.42 | 39.65 | 39.01 | 39.45 | 25,589 | -0.04(-0.10%) |
Dec 23, 2013 | 38.60 | 39.91 | 38.40 | 39.49 | 147,124 | +0.93(+2.41%) |
Dec 20, 2013 | 38.16 | 38.80 | 38.02 | 38.56 | 157,115 | +0.49(+1.29%) |
Dec 19, 2013 | 38.63 | 39.21 | 37.89 | 38.07 | 44,062 | -0.72(-1.86%) |
Dec 18, 2013 | 38.82 | 39.33 | 37.51 | 38.79 | 102,278 | -0.03(-0.08%) |
Dec 17, 2013 | 37.56 | 39.22 | 36.99 | 38.82 | 115,235 | +1.34(+3.58%) |
Dec 16, 2013 | 36.29 | 37.48 | 36.03 | 37.48 | 67,752 | +1.22(+3.36%) |
Dec 13, 2013 | 35.75 | 37.22 | 35.70 | 36.26 | 86,324 | +0.49(+1.37%) |
Dec 12, 2013 | 35.95 | 36.24 | 35.60 | 35.77 | 43,857 | -0.25(-0.69%) |
Dec 11, 2013 | 36.87 | 37.08 | 35.60 | 36.02 | 71,715 | -0.91(-2.46%) |
Dec 10, 2013 | 37.36 | 37.94 | 36.72 | 36.93 | 63,026 | -0.54(-1.44%) |
Dec 09, 2013 | 38.69 | 38.82 | 37.02 | 37.47 | 81,547 | -1.24(-3.20%) |
Dec 06, 2013 | 38.94 | 39.14 | 38.55 | 38.71 | 80,982 | +0.14(+0.36%) |
Dec 05, 2013 | 37.83 | 38.85 | 37.56 | 38.57 | 63,774 | +0.80(+2.12%) |
Dec 04, 2013 | 36.88 | 38.08 | 36.77 | 37.77 | 51,936 | +0.62(+1.67%) |
Dec 03, 2013 | 37.15 | 37.82 | 36.59 | 37.15 | 163,732 | -0.08(-0.21%) |
Dec 02, 2013 | 38.84 | 38.84 | 36.98 | 37.23 | 65,089 | -1.31(-3.40%) |
Nov 29, 2013 | 38.67 | 38.92 | 38.46 | 38.54 | 24,875 | +0.16(+0.42%) |
Nov 27, 2013 | 38.24 | 38.51 | 38.00 | 38.38 | 42,992 | +0.29(+0.76%) |
Nov 26, 2013 | 36.73 | 38.36 | 36.03 | 38.09 | 50,601 | +1.26(+3.42%) |
Nov 25, 2013 | 36.47 | 36.89 | 36.26 | 36.83 | 55,540 | +0.42(+1.15%) |
Nov 22, 2013 | 36.99 | 37.08 | 36.24 | 36.41 | 58,747 | -0.53(-1.43%) |
Nov 21, 2013 | 36.08 | 37.14 | 35.97 | 36.94 | 53,870 | +1.11(+3.10%) |
Nov 20, 2013 | 36.64 | 36.69 | 35.60 | 35.83 | 59,634 | -0.61(-1.67%) |
Nov 19, 2013 | 36.18 | 36.76 | 36.07 | 36.44 | 85,971 | +0.39(+1.08%) |
Nov 18, 2013 | 36.81 | 36.96 | 35.86 | 36.05 | 46,150 | -0.61(-1.66%) |
Nov 15, 2013 | 35.63 | 36.70 | 35.55 | 36.66 | 72,667 | +0.93(+2.60%) |
Nov 14, 2013 | 35.81 | 35.85 | 35.41 | 35.73 | 17,433 | -0.19(-0.53%) |
Nov 12, 2013 | 35.74 | 35.94 | 35.27 | 35.92 | 25,701 | +0.16(+0.45%) |
Nov 11, 2013 | 35.96 | 36.10 | 35.70 | 35.76 | 25,209 | -0.16(-0.45%) |
Nov 08, 2013 | 35.40 | 36.69 | 35.37 | 35.92 | 141,899 | +0.47(+1.33%) |
Nov 07, 2013 | 36.18 | 36.18 | 35.19 | 35.45 | 74,958 | -0.68(-1.88%) |
Nov 06, 2013 | 36.04 | 36.19 | 35.54 | 36.13 | 55,323 | +0.30(+0.84%) |
Nov 05, 2013 | 34.69 | 36.04 | 33.32 | 35.83 | 120,592 | +1.10(+3.17%) |
Nov 04, 2013 | 33.84 | 35.15 | 33.62 | 34.73 | 116,705 | +0.91(+2.69%) |