Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.11 | 32.48 | 30.80 | 30.82 | 1,796,274 | -1.73(-5.31%) |
Jan 30, 2014 | 31.91 | 32.65 | 31.50 | 32.55 | 931,589 | +1.05(+3.33%) |
Jan 29, 2014 | 32.10 | 32.33 | 31.19 | 31.50 | 1,587,072 | -0.99(-3.05%) |
Jan 28, 2014 | 32.96 | 33.45 | 32.42 | 32.49 | 1,713,926 | -0.11(-0.34%) |
Jan 27, 2014 | 33.27 | 33.42 | 31.46 | 32.60 | 1,904,823 | -0.58(-1.75%) |
Jan 24, 2014 | 34.95 | 34.97 | 32.96 | 33.18 | 2,187,900 | -1.97(-5.60%) |
Jan 23, 2014 | 37.17 | 37.22 | 35.05 | 35.15 | 2,310,228 | -2.17(-5.81%) |
Jan 22, 2014 | 38.35 | 38.45 | 37.26 | 37.32 | 988,699 | -1.01(-2.64%) |
Jan 21, 2014 | 38.51 | 38.87 | 37.53 | 38.33 | 1,068,927 | -0.04(-0.10%) |
Jan 17, 2014 | 38.23 | 38.37 | 38.37 | 38.37 | 700,800 | -0.19(-0.49%) |
Jan 16, 2014 | 38.35 | 38.79 | 38.06 | 38.56 | 1,151,752 | -0.08(-0.21%) |
Jan 15, 2014 | 38.78 | 39.18 | 38.30 | 38.64 | 777,492 | -0.14(-0.36%) |
Jan 14, 2014 | 37.92 | 38.96 | 37.92 | 38.78 | 1,163,008 | +1.03(+2.73%) |
Jan 13, 2014 | 38.16 | 38.72 | 37.71 | 37.75 | 857,359 | -0.50(-1.31%) |
Jan 10, 2014 | 37.82 | 38.46 | 37.66 | 38.25 | 721,884 | +0.48(+1.27%) |
Jan 09, 2014 | 37.40 | 37.87 | 37.05 | 37.77 | 809,688 | +0.37(+0.99%) |
Jan 08, 2014 | 37.77 | 37.85 | 37.11 | 37.40 | 717,384 | -0.40(-1.06%) |
Jan 07, 2014 | 38.24 | 38.50 | 37.74 | 37.80 | 429,795 | -0.32(-0.84%) |
Jan 06, 2014 | 38.16 | 38.79 | 37.79 | 38.12 | 877,759 | +0.37(+0.98%) |
Jan 03, 2014 | 37.34 | 37.91 | 37.10 | 37.75 | 388,598 | +0.53(+1.42%) |
Jan 02, 2014 | 37.99 | 38.00 | 36.77 | 37.22 | 817,178 | -0.97(-2.54%) |
Dec 31, 2013 | 37.92 | 38.19 | 38.19 | 38.19 | 612,200 | +0.46(+1.22%) |
Dec 30, 2013 | 37.48 | 37.74 | 37.21 | 37.73 | 507,393 | +0.12(+0.32%) |
Dec 27, 2013 | 37.80 | 38.08 | 37.46 | 37.61 | 347,808 | +0.03(+0.08%) |
Dec 26, 2013 | 37.60 | 38.08 | 37.37 | 37.58 | 400,182 | +0.03(+0.08%) |
Dec 24, 2013 | 36.50 | 38.43 | 36.35 | 37.55 | 714,056 | +1.21(+3.33%) |
Dec 23, 2013 | 37.20 | 37.54 | 36.02 | 36.34 | 1,650,948 | -0.82(-2.21%) |
Dec 20, 2013 | 38.24 | 39.09 | 37.02 | 37.16 | 3,620,890 | -2.30(-5.83%) |
Dec 19, 2013 | 39.88 | 40.42 | 39.15 | 39.46 | 1,250,942 | -0.61(-1.52%) |
Dec 18, 2013 | 39.90 | 40.46 | 39.37 | 40.07 | 1,009,285 | +0.02(+0.05%) |
Dec 17, 2013 | 39.35 | 40.30 | 38.76 | 40.05 | 776,173 | +0.73(+1.86%) |
Dec 16, 2013 | 39.29 | 39.96 | 38.88 | 39.32 | 1,023,968 | -0.76(-1.90%) |
Dec 13, 2013 | 39.64 | 40.43 | 39.56 | 40.08 | 899,064 | +0.48(+1.21%) |
Dec 12, 2013 | 39.62 | 39.86 | 39.40 | 39.60 | 932,807 | -0.09(-0.23%) |
Dec 11, 2013 | 40.60 | 40.60 | 39.36 | 39.69 | 667,957 | -0.85(-2.10%) |
Dec 10, 2013 | 40.13 | 41.15 | 40.13 | 40.54 | 519,193 | +0.12(+0.30%) |
Dec 09, 2013 | 40.11 | 40.81 | 39.98 | 40.42 | 526,906 | +0.36(+0.90%) |
Dec 06, 2013 | 40.14 | 40.63 | 39.76 | 40.06 | 580,791 | +0.42(+1.06%) |
Dec 05, 2013 | 39.70 | 40.18 | 39.34 | 39.64 | 675,411 | -0.07(-0.18%) |
Dec 04, 2013 | 39.17 | 40.62 | 39.07 | 39.71 | 926,266 | +0.21(+0.53%) |
Dec 03, 2013 | 40.14 | 40.65 | 39.29 | 39.50 | 720,776 | -0.80(-1.99%) |
Dec 02, 2013 | 40.16 | 40.70 | 39.93 | 40.30 | 561,855 | +0.11(+0.27%) |
Nov 29, 2013 | 40.00 | 41.10 | 39.63 | 40.19 | 333,672 | +0.19(+0.47%) |
Nov 27, 2013 | 39.50 | 40.55 | 39.31 | 40.00 | 647,530 | +0.54(+1.37%) |
Nov 26, 2013 | 39.02 | 39.49 | 38.75 | 39.46 | 423,587 | +0.30(+0.77%) |
Nov 25, 2013 | 38.60 | 39.36 | 38.60 | 39.16 | 365,252 | +0.60(+1.56%) |
Nov 22, 2013 | 38.70 | 38.94 | 38.37 | 38.56 | 447,655 | -0.10(-0.26%) |
Nov 21, 2013 | 37.87 | 39.48 | 37.73 | 38.66 | 1,446,696 | +0.65(+1.71%) |
Nov 20, 2013 | 38.23 | 39.08 | 37.82 | 38.01 | 558,538 | -0.19(-0.50%) |
Nov 19, 2013 | 38.84 | 39.26 | 37.95 | 38.20 | 659,441 | -0.77(-1.98%) |
Nov 18, 2013 | 40.00 | 40.49 | 38.51 | 38.97 | 1,080,503 | -0.88(-2.21%) |
Nov 15, 2013 | 39.75 | 40.04 | 39.65 | 39.85 | 588,446 | +0.11(+0.28%) |
Nov 14, 2013 | 39.76 | 39.95 | 39.40 | 39.74 | 683,769 | -0.01(-0.03%) |
Nov 13, 2013 | 39.69 | 40.18 | 39.62 | 39.75 | 707,248 | -0.24(-0.60%) |
Nov 12, 2013 | 40.90 | 41.00 | 39.63 | 39.99 | 809,939 | -0.91(-2.22%) |
Nov 11, 2013 | 39.54 | 41.57 | 39.35 | 40.90 | 1,379,978 | +1.08(+2.71%) |
Nov 08, 2013 | 38.75 | 39.89 | 38.72 | 39.82 | 874,607 | +1.01(+2.60%) |
Nov 07, 2013 | 39.50 | 39.66 | 38.53 | 38.81 | 1,273,071 | -0.63(-1.60%) |
Nov 06, 2013 | 39.52 | 40.10 | 38.98 | 39.44 | 1,389,501 | +0.15(+0.38%) |
Nov 05, 2013 | 37.18 | 39.82 | 37.12 | 39.29 | 2,036,969 | +1.80(+4.80%) |
Nov 04, 2013 | 36.34 | 37.84 | 36.28 | 37.49 | 880,344 | +1.47(+4.08%) |