Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.87 | 37.63 | 36.87 | 37.11 | 225,048 | -0.41(-1.10%) |
Jan 30, 2014 | 37.67 | 37.74 | 37.34 | 37.53 | 259,397 | +0.31(+0.84%) |
Jan 29, 2014 | 37.69 | 38.06 | 37.02 | 37.22 | 199,900 | -0.86(-2.25%) |
Jan 28, 2014 | 37.47 | 38.31 | 37.10 | 38.07 | 267,650 | +0.53(+1.42%) |
Jan 27, 2014 | 37.89 | 37.97 | 37.18 | 37.54 | 279,678 | -0.22(-0.59%) |
Jan 24, 2014 | 38.97 | 38.98 | 37.14 | 37.76 | 355,324 | -1.82(-4.60%) |
Jan 23, 2014 | 42.76 | 43.59 | 39.01 | 39.58 | 522,428 | -3.94(-9.05%) |
Jan 22, 2014 | 43.19 | 43.59 | 42.77 | 43.52 | 205,471 | +0.33(+0.77%) |
Jan 21, 2014 | 43.51 | 43.71 | 43.01 | 43.19 | 142,432 | -0.32(-0.74%) |
Jan 17, 2014 | 43.56 | 43.51 | 43.51 | 43.51 | 174,798 | +0.04(+0.08%) |
Jan 16, 2014 | 43.67 | 43.93 | 42.86 | 43.47 | 147,040 | -0.46(-1.05%) |
Jan 15, 2014 | 43.31 | 44.03 | 43.28 | 43.94 | 168,822 | +0.63(+1.45%) |
Jan 14, 2014 | 42.49 | 43.35 | 42.27 | 43.31 | 132,984 | +1.03(+2.44%) |
Jan 13, 2014 | 42.32 | 42.45 | 42.03 | 42.28 | 140,210 | -0.17(-0.41%) |
Jan 10, 2014 | 42.39 | 42.53 | 41.83 | 42.45 | 154,348 | +0.29(+0.68%) |
Jan 09, 2014 | 42.44 | 42.56 | 41.86 | 42.17 | 202,107 | -0.34(-0.80%) |
Jan 08, 2014 | 42.12 | 42.57 | 41.82 | 42.51 | 167,866 | +0.16(+0.37%) |
Jan 07, 2014 | 42.29 | 42.66 | 41.92 | 42.35 | 167,572 | +0.11(+0.26%) |
Jan 06, 2014 | 42.59 | 42.76 | 41.84 | 42.24 | 211,890 | -0.25(-0.58%) |
Jan 03, 2014 | 41.57 | 42.50 | 41.53 | 42.49 | 227,387 | +0.87(+2.08%) |
Jan 02, 2014 | 41.76 | 42.08 | 41.13 | 41.62 | 212,722 | -0.44(-1.05%) |
Dec 31, 2013 | 41.78 | 42.07 | 42.07 | 42.07 | 122,108 | +0.27(+0.64%) |
Dec 30, 2013 | 41.53 | 42.10 | 41.50 | 41.80 | 101,748 | +0.27(+0.64%) |
Dec 27, 2013 | 41.60 | 41.79 | 41.32 | 41.53 | 123,866 | +0.10(+0.24%) |
Dec 26, 2013 | 41.62 | 42.00 | 41.39 | 41.43 | 107,283 | -0.04(-0.09%) |
Dec 24, 2013 | 41.16 | 41.61 | 41.00 | 41.47 | 97,858 | +0.22(+0.54%) |
Dec 23, 2013 | 41.37 | 41.66 | 40.89 | 41.25 | 204,823 | +0.17(+0.40%) |
Dec 20, 2013 | 41.04 | 41.29 | 40.64 | 41.08 | 414,379 | +0.22(+0.54%) |
Dec 19, 2013 | 40.59 | 41.31 | 40.43 | 40.86 | 254,417 | +0.35(+0.86%) |
Dec 18, 2013 | 41.76 | 42.11 | 40.37 | 40.51 | 308,329 | -1.32(-3.15%) |
Dec 17, 2013 | 41.29 | 42.00 | 40.73 | 41.83 | 286,907 | +1.25(+3.09%) |
Dec 16, 2013 | 39.92 | 41.01 | 39.62 | 40.58 | 142,196 | +0.89(+2.25%) |
Dec 13, 2013 | 39.80 | 40.06 | 39.45 | 39.68 | 171,641 | +0.01(+0.02%) |
Dec 12, 2013 | 39.81 | 39.96 | 39.39 | 39.67 | 146,579 | -0.22(-0.55%) |
Dec 11, 2013 | 40.46 | 40.57 | 39.68 | 39.89 | 182,468 | -0.50(-1.23%) |
Dec 10, 2013 | 40.47 | 41.07 | 40.22 | 40.39 | 191,337 | -0.41(-0.99%) |
Dec 09, 2013 | 40.69 | 41.37 | 40.52 | 40.80 | 208,353 | +0.09(+0.23%) |
Dec 06, 2013 | 41.09 | 41.50 | 40.19 | 40.70 | 0 | -0.18(-0.45%) |
Dec 05, 2013 | 40.43 | 41.62 | 39.94 | 40.89 | 0 | +0.95(+2.37%) |
Dec 04, 2013 | 40.16 | 41.14 | 39.82 | 39.94 | 0 | -0.65(-1.61%) |
Dec 03, 2013 | 41.04 | 41.63 | 40.20 | 40.59 | 0 | -0.62(-1.50%) |
Dec 02, 2013 | 41.49 | 41.64 | 41.08 | 41.21 | 128,409 | -0.28(-0.67%) |
Nov 29, 2013 | 41.57 | 41.80 | 41.36 | 41.49 | 0 | +0.06(+0.16%) |
Nov 27, 2013 | 41.09 | 41.50 | 41.01 | 41.42 | 0 | +0.41(+1.01%) |
Nov 26, 2013 | 41.15 | 41.85 | 40.79 | 41.01 | 0 | -0.21(-0.51%) |
Nov 25, 2013 | 40.47 | 41.55 | 40.46 | 41.22 | 265,576 | +0.75(+1.87%) |
Nov 22, 2013 | 40.23 | 40.96 | 40.13 | 40.46 | 0 | +0.07(+0.18%) |
Nov 21, 2013 | 40.66 | 40.85 | 39.50 | 40.39 | 212,523 | -0.04(-0.09%) |
Nov 20, 2013 | 39.78 | 40.73 | 39.61 | 40.43 | 0 | +0.82(+2.07%) |
Nov 19, 2013 | 39.15 | 40.17 | 39.11 | 39.61 | 261,664 | +0.22(+0.56%) |
Nov 18, 2013 | 39.32 | 39.88 | 39.16 | 39.39 | 0 | +0.24(+0.61%) |
Nov 15, 2013 | 38.99 | 39.36 | 38.77 | 39.15 | 0 | +0.10(+0.26%) |
Nov 14, 2013 | 39.12 | 39.45 | 38.80 | 39.05 | 195,672 | -0.09(-0.24%) |
Nov 13, 2013 | 38.73 | 39.37 | 38.73 | 39.14 | 0 | +0.08(+0.21%) |
Nov 12, 2013 | 39.23 | 39.41 | 38.90 | 39.06 | 0 | -0.29(-0.73%) |
Nov 11, 2013 | 39.45 | 40.02 | 39.16 | 39.34 | 0 | -0.29(-0.74%) |
Nov 08, 2013 | 40.24 | 40.24 | 39.29 | 39.64 | 0 | +0.26(+0.66%) |
Nov 07, 2013 | 40.32 | 40.77 | 39.25 | 39.38 | 353,106 | -0.94(-2.33%) |
Nov 06, 2013 | 40.28 | 41.06 | 40.28 | 40.32 | 401,684 | +0.38(+0.94%) |
Nov 05, 2013 | 38.62 | 40.36 | 38.28 | 39.94 | 203,168 | +1.02(+2.63%) |
Nov 04, 2013 | 37.49 | 39.50 | 37.22 | 38.92 | 348,162 | +1.88(+5.06%) |