Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.05 | 36.68 | 35.94 | 36.59 | 2,930,060 | +0.09(+0.25%) |
Jan 30, 2014 | 36.64 | 36.71 | 36.27 | 36.50 | 2,636,329 | +0.06(+0.16%) |
Jan 29, 2014 | 36.32 | 36.69 | 35.92 | 36.44 | 2,420,281 | -0.28(-0.76%) |
Jan 28, 2014 | 36.49 | 36.82 | 36.41 | 36.72 | 1,818,549 | +0.40(+1.10%) |
Jan 27, 2014 | 36.80 | 36.99 | 36.19 | 36.32 | 3,169,633 | -0.59(-1.60%) |
Jan 24, 2014 | 37.67 | 37.67 | 36.86 | 36.91 | 2,337,679 | -0.89(-2.35%) |
Jan 23, 2014 | 37.93 | 38.15 | 37.78 | 37.80 | 2,199,731 | -0.19(-0.50%) |
Jan 22, 2014 | 37.58 | 38.06 | 37.43 | 37.99 | 2,698,938 | +0.49(+1.31%) |
Jan 21, 2014 | 37.26 | 37.64 | 37.26 | 37.50 | 0 | -0.04(-0.11%) |
Jan 20, 2014 | 37.38 | 37.54 | 37.22 | 37.54 | 2,064,455 | +0.16(+0.43%) |
Jan 17, 2014 | 37.63 | 37.85 | 37.38 | 37.38 | 2,353,388 | -0.16(-0.43%) |
Jan 16, 2014 | 37.33 | 37.59 | 37.17 | 37.54 | 1,967,849 | +0.19(+0.51%) |
Jan 15, 2014 | 37.24 | 37.53 | 37.22 | 37.35 | 1,603,246 | +0.11(+0.30%) |
Jan 14, 2014 | 37.41 | 37.56 | 37.24 | 37.24 | 2,718,115 | -0.03(-0.08%) |
Jan 13, 2014 | 37.84 | 37.95 | 37.15 | 37.27 | 0 | -0.69(-1.82%) |
Jan 10, 2014 | 37.60 | 37.98 | 37.46 | 37.96 | 2,563,496 | +0.67(+1.80%) |
Jan 09, 2014 | 37.45 | 37.61 | 37.09 | 37.29 | 2,157,271 | -0.18(-0.48%) |
Jan 08, 2014 | 37.21 | 37.75 | 37.08 | 37.47 | 0 | +0.30(+0.81%) |
Jan 07, 2014 | 36.74 | 37.33 | 36.74 | 37.17 | 1,747,122 | +0.59(+1.61%) |
Jan 06, 2014 | 36.48 | 36.65 | 36.30 | 36.58 | 1,639,007 | +0.00(+0.00%) |
Jan 03, 2014 | 36.70 | 36.72 | 36.25 | 36.58 | 1,417,304 | -0.21(-0.57%) |
Jan 02, 2014 | 37.15 | 37.15 | 36.58 | 36.79 | 1,996,603 | -0.45(-1.21%) |
Dec 31, 2013 | 37.24 | 37.24 | 37.24 | 0 | +0.36(+0.98%) | |
Dec 30, 2013 | 37.25 | 37.33 | 36.85 | 36.88 | 1,261,215 | -0.36(-0.97%) |
Dec 27, 2013 | 37.10 | 37.42 | 37.00 | 37.24 | 1,390,956 | +0.35(+0.95%) |
Dec 24, 2013 | 36.89 | 36.89 | 36.89 | 0 | +0.15(+0.41%) | |
Dec 23, 2013 | 36.55 | 36.90 | 36.27 | 36.74 | 1,337,433 | +0.45(+1.24%) |
Dec 20, 2013 | 36.64 | 36.92 | 36.25 | 36.29 | 6,473,197 | -0.19(-0.52%) |
Dec 19, 2013 | 36.36 | 36.78 | 36.36 | 36.48 | 2,707,753 | +0.08(+0.22%) |
Dec 18, 2013 | 35.52 | 36.52 | 35.52 | 36.40 | 3,266,388 | +0.89(+2.51%) |
Dec 17, 2013 | 35.82 | 36.00 | 35.51 | 35.51 | 2,755,367 | -0.50(-1.39%) |
Dec 16, 2013 | 36.15 | 36.19 | 35.89 | 36.01 | 2,640,260 | +0.21(+0.59%) |
Dec 13, 2013 | 35.94 | 36.16 | 35.51 | 35.80 | 2,687,350 | -0.20(-0.56%) |
Dec 12, 2013 | 35.45 | 36.17 | 35.21 | 36.00 | 0 | +0.49(+1.38%) |
Dec 11, 2013 | 36.07 | 36.32 | 35.50 | 35.51 | 3,033,480 | -0.54(-1.50%) |
Dec 10, 2013 | 35.94 | 36.40 | 35.88 | 36.05 | 1,830,457 | +0.24(+0.67%) |
Dec 09, 2013 | 35.85 | 36.02 | 35.46 | 35.81 | 4,670,723 | +0.08(+0.22%) |
Dec 06, 2013 | 36.41 | 36.50 | 35.61 | 35.73 | 3,186,532 | -0.54(-1.49%) |
Dec 05, 2013 | 37.00 | 37.05 | 36.27 | 36.27 | 3,267,477 | -0.84(-2.26%) |
Dec 04, 2013 | 37.59 | 37.59 | 36.52 | 37.11 | 0 | -0.47(-1.25%) |
Dec 03, 2013 | 36.91 | 37.81 | 36.93 | 37.58 | 3,418,342 | +0.65(+1.76%) |
Dec 02, 2013 | 36.61 | 37.25 | 36.61 | 36.93 | 2,243,799 | +0.51(+1.40%) |
Nov 29, 2013 | 36.41 | 37.15 | 36.31 | 36.42 | 1,937,083 | -0.10(-0.27%) |
Nov 28, 2013 | 36.67 | 36.91 | 36.52 | 36.52 | 633,644 | -0.03(-0.08%) |
Nov 27, 2013 | 36.51 | 36.84 | 36.32 | 36.55 | 2,212,205 | -0.04(-0.11%) |
Nov 26, 2013 | 37.21 | 37.24 | 36.59 | 36.59 | 4,212,056 | -0.65(-1.75%) |
Nov 25, 2013 | 37.68 | 37.80 | 37.18 | 37.24 | 2,558,043 | -0.72(-1.90%) |
Nov 22, 2013 | 37.91 | 38.02 | 37.52 | 37.96 | 2,691,015 | +0.00(+0.00%) |
Nov 21, 2013 | 37.85 | 38.27 | 37.73 | 37.96 | 2,450,701 | +0.11(+0.29%) |
Nov 20, 2013 | 37.45 | 37.87 | 37.40 | 37.85 | 3,358,272 | +0.53(+1.42%) |
Nov 19, 2013 | 36.95 | 37.41 | 36.91 | 37.32 | 1,975,324 | +0.19(+0.51%) |
Nov 18, 2013 | 37.36 | 37.52 | 37.08 | 37.13 | 1,850,056 | -0.23(-0.62%) |
Nov 15, 2013 | 37.40 | 37.59 | 37.16 | 37.36 | 1,746,908 | +0.13(+0.35%) |
Nov 14, 2013 | 37.14 | 37.39 | 36.79 | 37.23 | 2,345,515 | +0.73(+2.00%) |
Nov 12, 2013 | 36.56 | 36.92 | 36.50 | 36.50 | 2,727,443 | -0.26(-0.71%) |
Nov 11, 2013 | 36.95 | 37.12 | 36.61 | 36.76 | 2,219,335 | -0.11(-0.30%) |
Nov 08, 2013 | 36.07 | 36.94 | 36.06 | 36.87 | 2,753,754 | +0.78(+2.16%) |
Nov 07, 2013 | 36.69 | 36.75 | 35.85 | 36.09 | 3,330,269 | -0.60(-1.64%) |
Nov 06, 2013 | 36.87 | 37.06 | 36.48 | 36.69 | 2,589,111 | +0.00(+0.00%) |
Nov 05, 2013 | 36.70 | 36.83 | 36.21 | 36.69 | 3,236,455 | +0.06(+0.16%) |
Nov 04, 2013 | 36.92 | 36.93 | 36.41 | 36.63 | 2,845,220 | -0.17(-0.46%) |