Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.59 | 35.15 | 34.20 | 34.76 | 631,009 | -0.66(-1.86%) |
Jan 30, 2014 | 35.78 | 35.99 | 35.26 | 35.42 | 898,425 | -0.15(-0.42%) |
Jan 29, 2014 | 36.86 | 36.92 | 35.34 | 35.57 | 872,253 | -1.70(-4.56%) |
Jan 28, 2014 | 36.15 | 37.27 | 35.87 | 37.27 | 577,142 | +1.08(+2.98%) |
Jan 27, 2014 | 37.54 | 37.56 | 35.86 | 36.19 | 838,634 | -1.37(-3.65%) |
Jan 24, 2014 | 38.50 | 38.53 | 37.33 | 37.56 | 521,874 | -1.30(-3.35%) |
Jan 23, 2014 | 39.09 | 39.09 | 38.40 | 38.86 | 519,210 | -0.21(-0.54%) |
Jan 22, 2014 | 38.70 | 39.26 | 37.88 | 39.07 | 626,793 | +0.57(+1.48%) |
Jan 21, 2014 | 37.96 | 38.91 | 37.57 | 38.50 | 874,865 | +0.60(+1.58%) |
Jan 17, 2014 | 39.57 | 37.90 | 37.90 | 37.90 | 1,617,000 | -1.70(-4.29%) |
Jan 16, 2014 | 39.86 | 39.95 | 39.46 | 39.60 | 389,801 | -0.35(-0.88%) |
Jan 15, 2014 | 39.42 | 40.17 | 38.92 | 39.95 | 421,845 | +0.53(+1.34%) |
Jan 14, 2014 | 39.06 | 39.47 | 38.55 | 39.42 | 460,857 | +0.37(+0.95%) |
Jan 13, 2014 | 41.00 | 41.28 | 38.80 | 39.05 | 943,685 | -1.34(-3.32%) |
Jan 10, 2014 | 38.43 | 40.50 | 38.15 | 40.39 | 1,743,224 | +2.03(+5.29%) |
Jan 09, 2014 | 38.17 | 38.63 | 37.65 | 38.36 | 941,816 | +0.20(+0.52%) |
Jan 08, 2014 | 38.63 | 38.90 | 38.06 | 38.16 | 929,175 | -0.47(-1.22%) |
Jan 07, 2014 | 37.96 | 38.77 | 37.67 | 38.63 | 747,540 | +0.89(+2.36%) |
Jan 06, 2014 | 38.30 | 38.39 | 37.34 | 37.74 | 499,472 | -0.47(-1.23%) |
Jan 03, 2014 | 38.14 | 38.43 | 37.96 | 38.21 | 342,860 | -0.01(-0.03%) |
Jan 02, 2014 | 38.52 | 38.52 | 37.39 | 38.22 | 619,398 | -0.40(-1.04%) |
Dec 31, 2013 | 38.63 | 38.62 | 38.62 | 38.62 | 384,700 | +0.05(+0.13%) |
Dec 30, 2013 | 37.73 | 38.62 | 37.40 | 38.57 | 497,016 | +0.71(+1.88%) |
Dec 27, 2013 | 37.99 | 38.25 | 37.42 | 37.86 | 368,383 | -0.55(-1.43%) |
Dec 26, 2013 | 38.34 | 38.53 | 37.91 | 38.41 | 334,571 | -0.02(-0.05%) |
Dec 24, 2013 | 38.25 | 38.50 | 37.87 | 38.43 | 183,194 | +0.01(+0.03%) |
Dec 23, 2013 | 38.01 | 38.44 | 37.60 | 38.42 | 557,339 | +0.51(+1.33%) |
Dec 20, 2013 | 36.95 | 38.13 | 36.35 | 37.91 | 1,084,282 | +1.10(+3.00%) |
Dec 19, 2013 | 36.94 | 37.23 | 36.51 | 36.81 | 582,925 | -0.25(-0.67%) |
Dec 18, 2013 | 36.73 | 37.23 | 36.27 | 37.06 | 453,466 | +0.39(+1.06%) |
Dec 17, 2013 | 37.25 | 37.42 | 36.26 | 36.67 | 492,772 | -0.64(-1.72%) |
Dec 16, 2013 | 37.05 | 37.44 | 36.78 | 37.31 | 436,694 | +0.42(+1.14%) |
Dec 13, 2013 | 36.89 | 37.26 | 36.68 | 36.89 | 501,848 | +0.13(+0.35%) |
Dec 12, 2013 | 36.39 | 37.15 | 36.01 | 36.76 | 806,101 | +0.42(+1.16%) |
Dec 11, 2013 | 37.08 | 37.08 | 36.05 | 36.34 | 740,832 | -0.68(-1.84%) |
Dec 10, 2013 | 37.82 | 37.95 | 36.53 | 37.02 | 665,842 | -0.78(-2.06%) |
Dec 09, 2013 | 38.00 | 38.46 | 37.60 | 37.80 | 530,048 | -0.40(-1.05%) |
Dec 06, 2013 | 39.11 | 39.40 | 38.17 | 38.20 | 0 | -0.71(-1.82%) |
Dec 05, 2013 | 37.95 | 39.08 | 37.45 | 38.91 | 0 | +1.21(+3.21%) |
Dec 04, 2013 | 36.59 | 38.50 | 36.50 | 37.70 | 0 | +1.15(+3.15%) |
Dec 03, 2013 | 36.58 | 36.96 | 36.29 | 36.55 | 486,361 | -0.03(-0.08%) |
Dec 02, 2013 | 36.57 | 36.75 | 36.27 | 36.58 | 491,317 | -0.03(-0.08%) |
Nov 29, 2013 | 36.85 | 37.00 | 36.50 | 36.61 | 0 | -0.01(-0.03%) |
Nov 27, 2013 | 36.78 | 36.95 | 36.40 | 36.62 | 0 | -0.02(-0.05%) |
Nov 26, 2013 | 36.67 | 36.84 | 36.30 | 36.64 | 0 | -0.03(-0.08%) |
Nov 25, 2013 | 37.72 | 37.74 | 36.26 | 36.67 | 1,076,474 | -0.73(-1.95%) |
Nov 22, 2013 | 37.43 | 37.96 | 37.18 | 37.40 | 0 | +0.06(+0.16%) |
Nov 21, 2013 | 36.94 | 38.11 | 36.79 | 37.34 | 788,789 | +0.61(+1.66%) |
Nov 20, 2013 | 37.05 | 37.28 | 36.43 | 36.73 | 0 | -0.29(-0.78%) |
Nov 19, 2013 | 37.25 | 37.79 | 36.93 | 37.02 | 1,015,881 | -0.33(-0.88%) |
Nov 18, 2013 | 38.35 | 38.52 | 37.04 | 37.35 | 0 | -0.64(-1.68%) |
Nov 15, 2013 | 37.96 | 38.20 | 37.60 | 37.99 | 0 | +0.13(+0.34%) |
Nov 14, 2013 | 37.72 | 38.46 | 37.72 | 37.86 | 987,619 | +0.24(+0.64%) |
Nov 13, 2013 | 36.55 | 37.84 | 36.31 | 37.62 | 996,564 | +0.96(+2.62%) |
Nov 12, 2013 | 36.39 | 36.94 | 36.07 | 36.66 | 0 | +0.27(+0.74%) |
Nov 11, 2013 | 35.91 | 36.67 | 35.71 | 36.39 | 559,060 | +0.64(+1.79%) |
Nov 08, 2013 | 34.47 | 35.92 | 34.47 | 35.75 | 0 | +1.24(+3.59%) |
Nov 07, 2013 | 34.73 | 34.95 | 33.93 | 34.51 | 830,429 | -0.18(-0.52%) |
Nov 06, 2013 | 35.21 | 35.25 | 34.42 | 34.69 | 461,505 | -0.24(-0.69%) |
Nov 05, 2013 | 34.62 | 35.07 | 34.18 | 34.93 | 648,068 | +0.31(+0.90%) |
Nov 04, 2013 | 33.95 | 34.73 | 33.95 | 34.62 | 493,129 | +0.74(+2.18%) |