Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.43 | 36.16 | 35.28 | 35.73 | 187,335 | -0.44(-1.22%) |
Jan 30, 2014 | 36.34 | 36.55 | 35.88 | 36.17 | 128,853 | +0.15(+0.42%) |
Jan 29, 2014 | 36.02 | 36.80 | 35.88 | 36.01 | 177,922 | -0.48(-1.33%) |
Jan 28, 2014 | 36.26 | 36.61 | 36.07 | 36.50 | 284,345 | +0.39(+1.07%) |
Jan 27, 2014 | 37.23 | 37.23 | 36.02 | 36.11 | 384,894 | -0.91(-2.47%) |
Jan 24, 2014 | 38.14 | 38.56 | 36.79 | 37.03 | 238,718 | -1.43(-3.73%) |
Jan 23, 2014 | 38.69 | 39.12 | 38.24 | 38.46 | 222,112 | -0.35(-0.90%) |
Jan 22, 2014 | 38.84 | 38.92 | 38.35 | 38.81 | 432,305 | -0.03(-0.07%) |
Jan 21, 2014 | 38.84 | 39.13 | 38.49 | 38.84 | 259,877 | +0.00(+0.00%) |
Jan 17, 2014 | 39.37 | 38.84 | 38.84 | 38.84 | 247,000 | -0.76(-1.92%) |
Jan 16, 2014 | 39.44 | 39.75 | 39.29 | 39.60 | 173,114 | -0.04(-0.11%) |
Jan 15, 2014 | 39.58 | 40.06 | 39.53 | 39.65 | 172,665 | +0.06(+0.16%) |
Jan 14, 2014 | 39.23 | 39.66 | 39.05 | 39.58 | 147,214 | +0.44(+1.12%) |
Jan 13, 2014 | 39.46 | 39.74 | 38.96 | 39.14 | 230,043 | -0.39(-1.00%) |
Jan 10, 2014 | 39.40 | 39.69 | 38.98 | 39.54 | 157,061 | +0.15(+0.39%) |
Jan 09, 2014 | 39.77 | 39.81 | 38.96 | 39.39 | 270,553 | -0.13(-0.34%) |
Jan 08, 2014 | 39.49 | 39.61 | 38.86 | 39.52 | 383,734 | -0.12(-0.29%) |
Jan 07, 2014 | 39.84 | 40.15 | 39.19 | 39.64 | 250,929 | +0.28(+0.71%) |
Jan 06, 2014 | 39.84 | 39.84 | 39.05 | 39.36 | 366,063 | -0.17(-0.43%) |
Jan 03, 2014 | 39.56 | 40.02 | 39.40 | 39.53 | 118,865 | +0.03(+0.07%) |
Jan 02, 2014 | 39.82 | 40.00 | 39.33 | 39.50 | 219,929 | -0.53(-1.32%) |
Dec 31, 2013 | 40.35 | 40.03 | 40.03 | 40.03 | 215,888 | -0.70(-1.72%) |
Dec 30, 2013 | 40.89 | 40.94 | 40.58 | 40.73 | 105,678 | -0.08(-0.20%) |
Dec 27, 2013 | 41.09 | 41.35 | 40.61 | 40.81 | 129,335 | -0.10(-0.24%) |
Dec 26, 2013 | 40.64 | 41.00 | 40.54 | 40.91 | 108,431 | +0.43(+1.06%) |
Dec 24, 2013 | 40.61 | 41.00 | 40.15 | 40.48 | 135,872 | -0.07(-0.18%) |
Dec 23, 2013 | 40.28 | 40.70 | 39.95 | 40.55 | 255,883 | +0.57(+1.42%) |
Dec 20, 2013 | 39.16 | 40.35 | 38.78 | 39.98 | 595,653 | +0.97(+2.49%) |
Dec 19, 2013 | 39.43 | 39.43 | 38.92 | 39.01 | 159,279 | -0.44(-1.11%) |
Dec 18, 2013 | 38.90 | 39.76 | 38.61 | 39.45 | 233,625 | +0.63(+1.62%) |
Dec 17, 2013 | 38.87 | 38.96 | 38.54 | 38.82 | 111,337 | -0.18(-0.46%) |
Dec 16, 2013 | 38.00 | 39.06 | 37.84 | 39.00 | 165,885 | +1.11(+2.93%) |
Dec 13, 2013 | 37.84 | 38.12 | 37.53 | 37.89 | 199,727 | +0.21(+0.55%) |
Dec 12, 2013 | 37.66 | 37.84 | 37.55 | 37.68 | 265,062 | -0.02(-0.05%) |
Dec 11, 2013 | 38.36 | 38.71 | 37.57 | 37.70 | 249,429 | -0.70(-1.82%) |
Dec 10, 2013 | 38.26 | 38.52 | 37.79 | 38.40 | 237,492 | -0.05(-0.14%) |
Dec 09, 2013 | 38.16 | 38.45 | 37.72 | 38.45 | 145,142 | +0.41(+1.08%) |
Dec 06, 2013 | 38.46 | 39.21 | 38.00 | 38.04 | 0 | +0.14(+0.38%) |
Dec 05, 2013 | 37.91 | 38.24 | 37.54 | 37.90 | 0 | +0.03(+0.07%) |
Dec 04, 2013 | 37.66 | 38.28 | 37.15 | 37.87 | 0 | -0.07(-0.19%) |
Dec 03, 2013 | 37.49 | 38.01 | 37.39 | 37.94 | 0 | -0.82(-2.11%) |
Dec 02, 2013 | 39.93 | 40.23 | 38.41 | 38.76 | 331,795 | -1.15(-2.88%) |
Nov 29, 2013 | 40.03 | 40.23 | 39.67 | 39.91 | 0 | +0.20(+0.50%) |
Nov 27, 2013 | 39.35 | 39.99 | 39.24 | 39.71 | 0 | +0.51(+1.30%) |
Nov 26, 2013 | 38.79 | 39.38 | 38.35 | 39.20 | 0 | +0.56(+1.44%) |
Nov 25, 2013 | 39.25 | 39.25 | 38.18 | 38.64 | 201,474 | -0.34(-0.87%) |
Nov 22, 2013 | 38.82 | 39.46 | 38.64 | 38.98 | 0 | +0.30(+0.76%) |
Nov 21, 2013 | 37.33 | 38.88 | 37.16 | 38.69 | 300,492 | +1.50(+4.03%) |
Nov 20, 2013 | 37.13 | 37.39 | 36.63 | 37.19 | 0 | +0.14(+0.39%) |
Nov 19, 2013 | 36.84 | 37.46 | 36.56 | 37.05 | 157,999 | +0.14(+0.39%) |
Nov 18, 2013 | 37.03 | 37.22 | 36.44 | 36.90 | 0 | +0.14(+0.39%) |
Nov 15, 2013 | 36.53 | 36.86 | 36.44 | 36.76 | 0 | +0.26(+0.71%) |
Nov 14, 2013 | 36.14 | 36.87 | 35.95 | 36.50 | 163,142 | +0.26(+0.72%) |
Nov 13, 2013 | 35.48 | 36.27 | 35.23 | 36.24 | 0 | +0.51(+1.43%) |
Nov 12, 2013 | 35.07 | 35.75 | 34.85 | 35.73 | 0 | +0.58(+1.66%) |
Nov 11, 2013 | 34.94 | 35.35 | 34.78 | 35.14 | 0 | +0.03(+0.08%) |
Nov 08, 2013 | 33.94 | 35.15 | 33.94 | 35.12 | 0 | +1.19(+3.52%) |
Nov 07, 2013 | 34.66 | 34.86 | 33.92 | 33.92 | 149,609 | -0.50(-1.46%) |
Nov 06, 2013 | 34.17 | 34.68 | 33.93 | 34.43 | 78,585 | +0.39(+1.13%) |
Nov 05, 2013 | 34.07 | 34.25 | 33.72 | 34.04 | 81,646 | -0.16(-0.48%) |
Nov 04, 2013 | 33.81 | 34.29 | 33.36 | 34.20 | 170,632 | +0.55(+1.65%) |