Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.43 | 37.86 | 37.03 | 37.58 | 90,900 | -0.47(-1.23%) |
Jan 30, 2014 | 37.99 | 38.16 | 37.85 | 38.05 | 11,116 | +0.49(+1.31%) |
Jan 29, 2014 | 37.93 | 38.05 | 37.55 | 37.56 | 22,003 | -0.75(-1.95%) |
Jan 28, 2014 | 37.97 | 38.31 | 37.78 | 38.31 | 13,382 | +0.60(+1.60%) |
Jan 27, 2014 | 38.64 | 38.64 | 37.46 | 37.70 | 281,973 | -0.81(-2.11%) |
Jan 24, 2014 | 39.60 | 39.60 | 38.48 | 38.51 | 75,921 | -1.40(-3.51%) |
Jan 23, 2014 | 40.77 | 40.77 | 39.77 | 39.91 | 57,092 | -0.80(-1.97%) |
Jan 22, 2014 | 40.49 | 40.73 | 40.47 | 40.72 | 83,872 | +0.32(+0.79%) |
Jan 21, 2014 | 40.44 | 40.50 | 40.18 | 40.40 | 30,689 | +0.25(+0.63%) |
Jan 17, 2014 | 40.41 | 40.14 | 40.14 | 40.14 | 39,626 | -0.09(-0.22%) |
Jan 16, 2014 | 40.26 | 40.26 | 40.10 | 40.23 | 43,970 | +0.00(+0.00%) |
Jan 15, 2014 | 39.63 | 40.24 | 39.74 | 40.23 | 1,710,943 | +0.60(+1.50%) |
Jan 14, 2014 | 39.31 | 39.66 | 39.31 | 39.63 | 33,530 | +0.41(+1.03%) |
Jan 13, 2014 | 39.96 | 39.96 | 39.12 | 39.23 | 50,268 | -0.66(-1.65%) |
Jan 10, 2014 | 40.10 | 40.10 | 39.72 | 39.89 | 24,567 | -0.07(-0.18%) |
Jan 09, 2014 | 40.09 | 40.15 | 39.79 | 39.96 | 45,582 | +0.03(+0.08%) |
Jan 08, 2014 | 40.10 | 40.12 | 39.74 | 39.93 | 95,578 | -0.08(-0.20%) |
Jan 07, 2014 | 40.26 | 40.26 | 39.83 | 40.01 | 114,105 | +0.31(+0.78%) |
Jan 06, 2014 | 39.89 | 40.10 | 39.70 | 39.70 | 127,396 | -0.06(-0.16%) |
Jan 03, 2014 | 39.51 | 39.85 | 39.51 | 39.76 | 12,793 | +0.38(+0.97%) |
Jan 02, 2014 | 40.53 | 40.53 | 39.28 | 39.38 | 742,778 | -0.45(-1.12%) |
Dec 31, 2013 | 39.66 | 39.83 | 39.83 | 39.83 | 40,255 | +0.25(+0.64%) |
Dec 30, 2013 | 39.75 | 39.98 | 39.57 | 39.57 | 30,625 | -0.10(-0.26%) |
Dec 27, 2013 | 41.03 | 41.50 | 39.63 | 39.67 | 45,674 | -0.15(-0.38%) |
Dec 26, 2013 | 39.78 | 39.91 | 39.76 | 39.83 | 96,612 | +0.10(+0.26%) |
Dec 24, 2013 | 39.65 | 39.73 | 39.63 | 39.72 | 15,827 | +0.06(+0.16%) |
Dec 23, 2013 | 40.56 | 40.56 | 39.47 | 39.66 | 56,887 | +0.33(+0.83%) |
Dec 20, 2013 | 38.95 | 39.63 | 38.95 | 39.33 | 66,388 | +0.43(+1.11%) |
Dec 19, 2013 | 39.21 | 39.21 | 38.82 | 38.90 | 43,188 | -0.25(-0.65%) |
Dec 18, 2013 | 38.41 | 39.15 | 38.02 | 39.15 | 47,479 | +1.06(+2.78%) |
Dec 17, 2013 | 38.76 | 38.76 | 37.96 | 38.09 | 82,540 | -0.13(-0.35%) |
Dec 16, 2013 | 37.87 | 38.27 | 37.87 | 38.23 | 250,899 | +0.63(+1.66%) |
Dec 13, 2013 | 37.60 | 37.79 | 37.55 | 37.60 | 11,918 | +0.14(+0.38%) |
Dec 12, 2013 | 37.51 | 37.63 | 37.44 | 37.46 | 11,915 | -0.01(-0.02%) |
Dec 11, 2013 | 38.17 | 38.17 | 37.41 | 37.47 | 197,466 | -0.51(-1.35%) |
Dec 10, 2013 | 38.17 | 38.20 | 37.96 | 37.98 | 12,259 | -0.15(-0.39%) |
Dec 09, 2013 | 38.41 | 38.41 | 37.99 | 38.13 | 28,944 | +0.15(+0.40%) |
Dec 06, 2013 | 38.04 | 38.06 | 37.75 | 37.98 | 136,633 | +0.59(+1.57%) |
Dec 05, 2013 | 37.47 | 37.48 | 37.26 | 37.40 | 5,177 | -0.25(-0.65%) |
Dec 04, 2013 | 37.37 | 37.86 | 37.26 | 37.64 | 25,386 | +0.05(+0.13%) |
Dec 03, 2013 | 37.72 | 37.85 | 37.41 | 37.60 | 35,187 | -0.28(-0.75%) |
Dec 02, 2013 | 38.25 | 38.31 | 37.88 | 37.88 | 106,910 | -0.22(-0.58%) |
Nov 29, 2013 | 38.16 | 38.16 | 38.10 | 38.10 | 1,657 | +0.08(+0.21%) |
Nov 27, 2013 | 37.90 | 38.09 | 37.88 | 38.02 | 32,223 | +0.09(+0.23%) |
Nov 26, 2013 | 37.78 | 38.00 | 37.78 | 37.94 | 64,561 | +0.06(+0.17%) |
Nov 25, 2013 | 38.20 | 38.20 | 37.86 | 37.87 | 14,265 | +0.07(+0.19%) |
Nov 22, 2013 | 37.48 | 37.80 | 37.48 | 37.80 | 12,523 | +0.26(+0.70%) |
Nov 21, 2013 | 37.14 | 37.60 | 37.14 | 37.54 | 39,874 | +0.58(+1.56%) |
Nov 20, 2013 | 37.00 | 37.25 | 36.88 | 36.96 | 337,733 | +0.10(+0.28%) |
Nov 19, 2013 | 37.10 | 37.14 | 36.86 | 36.86 | 20,609 | -0.28(-0.76%) |
Nov 18, 2013 | 37.13 | 37.29 | 37.07 | 37.14 | 8,302 | +0.06(+0.16%) |
Nov 15, 2013 | 37.04 | 37.09 | 36.96 | 37.08 | 11,053 | +0.09(+0.26%) |
Nov 14, 2013 | 36.83 | 36.99 | 36.74 | 36.99 | 2,073 | +0.55(+1.52%) |
Nov 12, 2013 | 36.56 | 36.69 | 36.43 | 36.43 | 1,761 | -0.26(-0.71%) |
Nov 11, 2013 | 36.55 | 36.73 | 36.55 | 36.69 | 30,043 | +0.17(+0.48%) |
Nov 08, 2013 | 36.00 | 36.52 | 36.00 | 36.52 | 6,457 | +0.93(+2.62%) |
Nov 07, 2013 | 35.99 | 36.00 | 35.53 | 35.59 | 12,693 | -0.74(-2.05%) |
Nov 06, 2013 | 36.25 | 36.40 | 35.95 | 36.33 | 8,985 | +0.30(+0.83%) |
Nov 05, 2013 | 36.10 | 36.10 | 35.85 | 36.03 | 13,497 | -0.04(-0.11%) |
Nov 04, 2013 | 36.13 | 36.13 | 35.91 | 36.07 | 14,060 | +0.17(+0.46%) |