Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.59 | 39.50 | 38.51 | 38.87 | 0 | -0.88(-2.21%) |
Jan 30, 2014 | 39.43 | 39.80 | 39.34 | 39.75 | 65,484 | +0.42(+1.07%) |
Jan 29, 2014 | 38.94 | 39.65 | 38.93 | 39.33 | 51,147 | -0.66(-1.66%) |
Jan 28, 2014 | 39.63 | 40.03 | 39.63 | 39.99 | 417,044 | +1.07(+2.75%) |
Jan 27, 2014 | 39.15 | 39.29 | 38.71 | 38.92 | 117,973 | +0.31(+0.82%) |
Jan 24, 2014 | 39.39 | 39.50 | 38.59 | 38.61 | 0 | -1.44(-3.60%) |
Jan 23, 2014 | 40.28 | 40.34 | 39.91 | 40.05 | 44,414 | +0.00(+0.00%) |
Jan 22, 2014 | 39.99 | 40.13 | 39.74 | 40.05 | 58,623 | -0.24(-0.60%) |
Jan 21, 2014 | 40.23 | 40.31 | 39.74 | 40.29 | 313,417 | +1.40(+3.60%) |
Jan 17, 2014 | 38.89 | 38.89 | 38.89 | 0 | -1.16(-2.90%) | |
Jan 16, 2014 | 40.27 | 40.32 | 39.77 | 40.05 | 395,086 | -0.73(-1.79%) |
Jan 15, 2014 | 39.74 | 40.80 | 39.74 | 40.78 | 192,490 | +1.04(+2.62%) |
Jan 14, 2014 | 39.55 | 39.74 | 39.25 | 39.74 | 176,507 | +0.45(+1.15%) |
Jan 13, 2014 | 39.26 | 39.63 | 39.26 | 39.29 | 1,068,984 | -0.10(-0.25%) |
Jan 10, 2014 | 39.18 | 39.45 | 38.97 | 39.39 | 104,211 | +0.11(+0.28%) |
Jan 09, 2014 | 39.58 | 39.89 | 38.85 | 39.28 | 2,573,942 | -0.39(-0.98%) |
Jan 08, 2014 | 39.78 | 39.80 | 39.43 | 39.67 | 695,074 | +0.57(+1.46%) |
Jan 07, 2014 | 39.10 | 39.20 | 38.93 | 39.10 | 54,076 | +0.97(+2.54%) |
Jan 06, 2014 | 38.17 | 38.24 | 37.97 | 38.13 | 43,393 | +0.29(+0.77%) |
Jan 03, 2014 | 37.90 | 38.03 | 37.83 | 37.84 | 0 | -0.06(-0.16%) |
Jan 02, 2014 | 38.16 | 38.16 | 37.83 | 37.90 | 42,967 | -1.30(-3.32%) |
Dec 31, 2013 | 39.20 | 39.20 | 39.20 | 0 | +0.06(+0.15%) | |
Dec 30, 2013 | 38.96 | 39.14 | 38.96 | 39.14 | 40,233 | +0.29(+0.75%) |
Dec 27, 2013 | 38.69 | 38.87 | 38.67 | 38.85 | 0 | +0.17(+0.44%) |
Dec 26, 2013 | 38.13 | 38.69 | 38.13 | 38.68 | 60,949 | +0.38(+0.99%) |
Dec 24, 2013 | 38.23 | 38.30 | 38.08 | 38.30 | 34,153 | +0.16(+0.42%) |
Dec 23, 2013 | 38.00 | 38.20 | 37.99 | 38.14 | 67,321 | +0.66(+1.76%) |
Dec 20, 2013 | 37.25 | 37.66 | 37.25 | 37.48 | 25,456 | +0.40(+1.08%) |
Dec 19, 2013 | 36.90 | 37.10 | 36.63 | 37.08 | 201,716 | -0.21(-0.56%) |
Dec 18, 2013 | 36.95 | 37.47 | 36.66 | 37.29 | 53,355 | +0.85(+2.33%) |
Dec 17, 2013 | 36.56 | 36.56 | 36.17 | 36.44 | 37,924 | -0.55(-1.50%) |
Dec 16, 2013 | 37.04 | 37.37 | 36.85 | 36.99 | 56,709 | +0.59(+1.61%) |
Dec 13, 2013 | 36.77 | 36.77 | 36.36 | 36.41 | 51,309 | +0.19(+0.52%) |
Dec 12, 2013 | 36.19 | 36.43 | 36.15 | 36.22 | 64,956 | -0.20(-0.55%) |
Dec 11, 2013 | 36.98 | 37.06 | 36.42 | 36.42 | 44,509 | -0.14(-0.38%) |
Dec 10, 2013 | 36.51 | 36.85 | 36.47 | 36.56 | 30,671 | -0.10(-0.27%) |
Dec 09, 2013 | 36.47 | 36.68 | 36.40 | 36.66 | 25,302 | +0.26(+0.71%) |
Dec 06, 2013 | 36.20 | 36.51 | 35.96 | 36.40 | 42,138 | +0.99(+2.80%) |
Dec 05, 2013 | 35.82 | 35.85 | 35.33 | 35.41 | 55,304 | -0.41(-1.14%) |
Dec 04, 2013 | 35.58 | 35.99 | 35.48 | 35.82 | 216,662 | -0.57(-1.57%) |
Dec 03, 2013 | 36.49 | 36.64 | 36.15 | 36.39 | 58,134 | -0.71(-1.91%) |
Dec 02, 2013 | 37.36 | 37.45 | 37.08 | 37.10 | 35,807 | -0.50(-1.33%) |
Nov 29, 2013 | 37.85 | 37.91 | 37.60 | 37.60 | 17,044 | +0.30(+0.80%) |
Nov 27, 2013 | 37.50 | 37.55 | 37.22 | 37.30 | 43,112 | -0.07(-0.19%) |
Nov 26, 2013 | 37.22 | 37.39 | 37.05 | 37.37 | 54,616 | +0.37(+1.00%) |
Nov 25, 2013 | 37.06 | 37.15 | 36.91 | 37.00 | 38,498 | -0.13(-0.35%) |
Nov 22, 2013 | 36.90 | 37.15 | 36.85 | 37.13 | 66,696 | +0.57(+1.55%) |
Nov 21, 2013 | 36.43 | 36.61 | 36.33 | 36.56 | 30,035 | +0.65(+1.81%) |
Nov 20, 2013 | 36.49 | 36.66 | 35.81 | 35.92 | 105,417 | -0.49(-1.36%) |
Nov 19, 2013 | 36.41 | 36.56 | 36.27 | 36.41 | 44,582 | -0.39(-1.05%) |
Nov 18, 2013 | 37.10 | 37.13 | 36.78 | 36.80 | 63,320 | -0.11(-0.30%) |
Nov 15, 2013 | 36.76 | 36.91 | 36.64 | 36.91 | 180,445 | +0.17(+0.46%) |
Nov 14, 2013 | 36.35 | 36.75 | 36.35 | 36.74 | 91,462 | +0.80(+2.23%) |
Nov 12, 2013 | 35.93 | 36.13 | 35.76 | 35.94 | 357,835 | -0.06(-0.17%) |
Nov 11, 2013 | 36.01 | 36.03 | 35.88 | 36.00 | 46,034 | +0.42(+1.18%) |
Nov 08, 2013 | 35.41 | 35.66 | 35.12 | 35.58 | 1,080,261 | -0.19(-0.53%) |
Nov 07, 2013 | 36.83 | 36.83 | 35.60 | 35.77 | 398,005 | -0.40(-1.11%) |
Nov 06, 2013 | 36.22 | 36.46 | 36.03 | 36.17 | 63,648 | +0.43(+1.20%) |
Nov 05, 2013 | 35.79 | 35.88 | 35.58 | 35.74 | 42,440 | -0.84(-2.30%) |
Nov 04, 2013 | 36.65 | 36.66 | 36.34 | 36.58 | 23,334 | -0.08(-0.22%) |