Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.45 | 36.51 | 35.80 | 36.43 | 102,849 | +0.34(+0.94%) |
Jan 30, 2014 | 35.78 | 36.14 | 35.68 | 36.09 | 231,280 | -0.44(-1.20%) |
Jan 29, 2014 | 37.14 | 37.21 | 36.26 | 36.53 | 112,089 | -0.08(-0.22%) |
Jan 28, 2014 | 36.89 | 36.89 | 36.33 | 36.61 | 116,311 | -0.98(-2.61%) |
Jan 27, 2014 | 36.94 | 38.05 | 36.80 | 37.59 | 88,627 | +0.69(+1.88%) |
Jan 24, 2014 | 36.47 | 37.34 | 36.47 | 36.90 | 160,113 | +0.33(+0.89%) |
Jan 23, 2014 | 36.71 | 36.92 | 36.22 | 36.57 | 129,056 | -0.36(-0.97%) |
Jan 22, 2014 | 37.67 | 37.72 | 36.90 | 36.93 | 174,037 | -1.16(-3.05%) |
Jan 21, 2014 | 38.07 | 38.55 | 38.00 | 38.09 | 107,983 | -0.64(-1.65%) |
Jan 17, 2014 | 38.40 | 38.73 | 38.73 | 38.73 | 86,700 | -0.06(-0.15%) |
Jan 16, 2014 | 38.79 | 39.15 | 38.68 | 38.79 | 86,620 | +0.23(+0.60%) |
Jan 15, 2014 | 40.00 | 40.00 | 38.40 | 38.56 | 214,044 | -1.44(-3.60%) |
Jan 14, 2014 | 40.08 | 40.22 | 39.66 | 40.00 | 100,772 | -0.50(-1.23%) |
Jan 13, 2014 | 40.10 | 40.69 | 40.00 | 40.50 | 130,098 | +0.81(+2.04%) |
Jan 10, 2014 | 39.84 | 40.25 | 39.52 | 39.69 | 162,680 | -0.24(-0.60%) |
Jan 09, 2014 | 39.76 | 40.78 | 39.73 | 39.93 | 160,104 | +0.08(+0.20%) |
Jan 08, 2014 | 39.04 | 40.05 | 39.01 | 39.85 | 199,032 | +0.90(+2.31%) |
Jan 07, 2014 | 39.18 | 39.25 | 38.68 | 38.95 | 133,000 | -0.07(-0.18%) |
Jan 06, 2014 | 38.89 | 39.40 | 38.71 | 39.02 | 171,797 | +0.37(+0.96%) |
Jan 03, 2014 | 37.95 | 38.93 | 37.90 | 38.65 | 318,940 | +0.93(+2.47%) |
Jan 02, 2014 | 36.69 | 37.82 | 36.69 | 37.72 | 239,270 | +2.25(+6.34%) |
Dec 31, 2013 | 35.50 | 35.47 | 35.47 | 35.47 | 191,800 | +0.53(+1.52%) |
Dec 30, 2013 | 34.35 | 35.01 | 34.21 | 34.94 | 168,195 | +0.78(+2.28%) |
Dec 27, 2013 | 34.14 | 34.24 | 33.62 | 34.16 | 264,524 | -0.47(-1.36%) |
Dec 26, 2013 | 34.81 | 34.92 | 34.54 | 34.63 | 72,792 | -0.28(-0.80%) |
Dec 24, 2013 | 35.10 | 35.10 | 34.89 | 34.91 | 64,649 | -0.38(-1.08%) |
Dec 23, 2013 | 35.19 | 35.41 | 35.02 | 35.29 | 106,237 | +0.26(+0.74%) |
Dec 20, 2013 | 35.17 | 35.54 | 34.82 | 35.03 | 134,228 | -0.40(-1.13%) |
Dec 19, 2013 | 35.56 | 35.64 | 34.73 | 35.43 | 276,590 | -0.70(-1.94%) |
Dec 18, 2013 | 36.14 | 36.48 | 35.80 | 36.13 | 161,209 | -0.44(-1.20%) |
Dec 17, 2013 | 36.15 | 36.61 | 35.90 | 36.57 | 62,322 | +0.23(+0.63%) |
Dec 16, 2013 | 36.75 | 36.75 | 36.05 | 36.34 | 82,467 | -0.74(-2.00%) |
Dec 13, 2013 | 36.95 | 37.28 | 36.68 | 37.08 | 217,876 | +0.81(+2.23%) |
Dec 12, 2013 | 35.92 | 36.31 | 35.86 | 36.27 | 122,439 | -0.03(-0.08%) |
Dec 11, 2013 | 35.87 | 36.52 | 35.60 | 36.30 | 154,779 | +0.81(+2.28%) |
Dec 10, 2013 | 35.55 | 36.10 | 35.42 | 35.49 | 231,713 | -0.93(-2.55%) |
Dec 09, 2013 | 36.00 | 36.49 | 35.99 | 36.42 | 118,966 | +0.27(+0.75%) |
Dec 06, 2013 | 36.45 | 36.53 | 36.09 | 36.15 | 150,110 | -0.23(-0.63%) |
Dec 05, 2013 | 36.39 | 36.50 | 35.86 | 36.38 | 180,747 | -0.16(-0.44%) |
Dec 04, 2013 | 36.86 | 37.25 | 36.24 | 36.54 | 349,403 | -0.94(-2.51%) |
Dec 03, 2013 | 39.11 | 39.16 | 37.40 | 37.48 | 319,854 | -1.97(-4.99%) |
Dec 02, 2013 | 39.98 | 40.02 | 39.25 | 39.45 | 108,949 | -0.54(-1.35%) |
Nov 29, 2013 | 40.27 | 40.31 | 39.55 | 39.99 | 55,538 | -0.64(-1.58%) |
Nov 27, 2013 | 40.62 | 41.15 | 40.54 | 40.63 | 308,578 | +1.09(+2.76%) |
Nov 26, 2013 | 39.35 | 39.76 | 39.20 | 39.54 | 77,172 | +0.26(+0.66%) |
Nov 25, 2013 | 39.70 | 39.76 | 39.07 | 39.28 | 176,357 | +0.41(+1.05%) |
Nov 22, 2013 | 38.66 | 39.38 | 38.48 | 38.87 | 116,893 | +0.32(+0.83%) |
Nov 21, 2013 | 39.01 | 39.27 | 38.24 | 38.55 | 166,915 | -1.15(-2.90%) |
Nov 20, 2013 | 39.36 | 40.00 | 39.15 | 39.70 | 108,584 | +0.22(+0.56%) |
Nov 19, 2013 | 39.58 | 40.02 | 39.40 | 39.48 | 65,181 | -0.22(-0.55%) |
Nov 18, 2013 | 39.11 | 39.91 | 38.73 | 39.70 | 155,166 | +0.57(+1.46%) |
Nov 15, 2013 | 38.80 | 39.25 | 38.80 | 39.13 | 94,269 | +0.10(+0.26%) |
Nov 14, 2013 | 39.59 | 40.08 | 38.64 | 39.03 | 208,924 | -0.65(-1.64%) |
Nov 12, 2013 | 38.69 | 39.97 | 38.29 | 39.68 | 297,443 | +1.29(+3.36%) |
Nov 11, 2013 | 38.99 | 38.99 | 38.15 | 38.39 | 134,381 | -0.48(-1.23%) |
Nov 08, 2013 | 38.72 | 39.13 | 38.50 | 38.87 | 97,051 | -0.08(-0.21%) |
Nov 07, 2013 | 38.84 | 39.32 | 38.80 | 38.95 | 159,037 | +0.43(+1.12%) |
Nov 06, 2013 | 39.21 | 39.21 | 38.11 | 38.52 | 252,120 | -1.09(-2.75%) |
Nov 05, 2013 | 39.07 | 39.88 | 38.95 | 39.61 | 276,326 | +0.81(+2.09%) |
Nov 04, 2013 | 38.79 | 38.88 | 38.33 | 38.80 | 253,095 | +0.16(+0.41%) |