Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.94 | 38.47 | 37.94 | 38.25 | 53,609 | -0.20(-0.52%) |
Jan 30, 2014 | 38.24 | 38.49 | 38.16 | 38.45 | 39,161 | +0.62(+1.64%) |
Jan 29, 2014 | 38.05 | 38.25 | 37.83 | 37.83 | 247,995 | -0.45(-1.18%) |
Jan 28, 2014 | 37.99 | 38.33 | 37.99 | 38.28 | 58,758 | +0.39(+1.03%) |
Jan 27, 2014 | 38.31 | 38.42 | 37.74 | 37.89 | 117,050 | -0.42(-1.10%) |
Jan 24, 2014 | 39.07 | 39.07 | 38.29 | 38.31 | 105,102 | -0.98(-2.49%) |
Jan 23, 2014 | 39.42 | 39.42 | 39.12 | 39.29 | 203,444 | -0.37(-0.93%) |
Jan 22, 2014 | 39.48 | 39.66 | 39.43 | 39.66 | 298,669 | +0.23(+0.58%) |
Jan 21, 2014 | 39.55 | 39.56 | 39.26 | 39.43 | 82,302 | +0.15(+0.39%) |
Jan 17, 2014 | 39.37 | 39.27 | 39.27 | 39.27 | 123,320 | -0.12(-0.30%) |
Jan 16, 2014 | 39.39 | 39.43 | 39.32 | 39.39 | 84,837 | -0.05(-0.12%) |
Jan 15, 2014 | 39.31 | 39.49 | 39.31 | 39.44 | 46,194 | +0.19(+0.48%) |
Jan 14, 2014 | 38.88 | 39.25 | 38.82 | 39.25 | 42,752 | +0.50(+1.29%) |
Jan 13, 2014 | 39.22 | 39.27 | 38.65 | 38.75 | 53,954 | -0.56(-1.43%) |
Jan 10, 2014 | 39.11 | 39.31 | 39.04 | 39.31 | 48,373 | +0.28(+0.72%) |
Jan 09, 2014 | 39.13 | 39.17 | 38.87 | 39.03 | 76,817 | +0.03(+0.09%) |
Jan 08, 2014 | 38.94 | 39.07 | 38.87 | 39.00 | 159,490 | +0.07(+0.17%) |
Jan 07, 2014 | 38.76 | 38.97 | 38.76 | 38.93 | 22,616 | +0.32(+0.84%) |
Jan 06, 2014 | 39.04 | 39.04 | 38.60 | 38.60 | 55,031 | -0.25(-0.65%) |
Jan 03, 2014 | 38.81 | 38.90 | 38.77 | 38.86 | 35,468 | +0.07(+0.18%) |
Jan 02, 2014 | 38.94 | 38.96 | 38.59 | 38.79 | 50,892 | -0.37(-0.94%) |
Dec 31, 2013 | 39.04 | 39.16 | 39.16 | 39.16 | 30,830 | +0.23(+0.58%) |
Dec 30, 2013 | 38.94 | 39.04 | 38.90 | 38.93 | 80,758 | -0.07(-0.18%) |
Dec 27, 2013 | 38.97 | 39.04 | 38.88 | 39.00 | 74,562 | +0.11(+0.28%) |
Dec 26, 2013 | 39.07 | 39.07 | 38.87 | 38.89 | 45,492 | +0.03(+0.08%) |
Dec 24, 2013 | 38.81 | 38.88 | 38.80 | 38.86 | 27,613 | +0.21(+0.54%) |
Dec 23, 2013 | 38.61 | 38.70 | 38.60 | 38.65 | 15,173 | +0.23(+0.60%) |
Dec 20, 2013 | 38.03 | 38.43 | 38.03 | 38.42 | 29,757 | +0.45(+1.19%) |
Dec 19, 2013 | 38.24 | 38.24 | 37.94 | 37.97 | 68,285 | -0.27(-0.71%) |
Dec 18, 2013 | 37.91 | 38.28 | 37.74 | 38.24 | 53,569 | +0.40(+1.06%) |
Dec 17, 2013 | 37.81 | 37.89 | 37.60 | 37.84 | 23,268 | -0.02(-0.05%) |
Dec 16, 2013 | 37.76 | 37.88 | 37.76 | 37.86 | 18,699 | +0.33(+0.87%) |
Dec 13, 2013 | 37.47 | 37.62 | 37.37 | 37.53 | 92,963 | +0.04(+0.12%) |
Dec 12, 2013 | 37.41 | 37.52 | 37.38 | 37.49 | 55,123 | +0.09(+0.25%) |
Dec 11, 2013 | 37.98 | 37.98 | 37.36 | 37.39 | 39,891 | -0.67(-1.76%) |
Dec 10, 2013 | 38.09 | 38.25 | 38.04 | 38.06 | 14,765 | -0.06(-0.17%) |
Dec 09, 2013 | 38.20 | 38.25 | 38.10 | 38.13 | 16,279 | +0.05(+0.14%) |
Dec 06, 2013 | 38.05 | 38.22 | 38.04 | 38.08 | 60,955 | +0.31(+0.82%) |
Dec 05, 2013 | 37.70 | 37.79 | 37.62 | 37.77 | 40,160 | -0.01(-0.03%) |
Dec 04, 2013 | 37.65 | 37.91 | 37.42 | 37.78 | 32,268 | -0.00(-0.01%) |
Dec 03, 2013 | 37.80 | 37.99 | 37.67 | 37.78 | 27,258 | -0.11(-0.30%) |
Dec 02, 2013 | 37.87 | 38.21 | 37.87 | 37.90 | 72,431 | -0.13(-0.33%) |
Nov 29, 2013 | 38.17 | 38.17 | 37.96 | 38.03 | 15,020 | -0.04(-0.11%) |
Nov 27, 2013 | 38.05 | 38.08 | 37.98 | 38.07 | 15,006 | +0.08(+0.20%) |
Nov 26, 2013 | 37.97 | 38.09 | 37.89 | 37.99 | 48,053 | +0.01(+0.03%) |
Nov 25, 2013 | 38.08 | 38.09 | 37.91 | 37.98 | 24,745 | -0.05(-0.14%) |
Nov 22, 2013 | 37.97 | 38.06 | 37.88 | 38.03 | 24,833 | -0.06(-0.17%) |
Nov 21, 2013 | 37.66 | 38.09 | 37.66 | 38.09 | 22,812 | +0.62(+1.67%) |
Nov 20, 2013 | 37.67 | 37.79 | 37.39 | 37.47 | 34,117 | -0.11(-0.30%) |
Nov 19, 2013 | 37.86 | 37.89 | 37.50 | 37.58 | 54,347 | -0.27(-0.72%) |
Nov 18, 2013 | 38.24 | 38.24 | 37.84 | 37.85 | 29,469 | -0.29(-0.76%) |
Nov 15, 2013 | 38.08 | 38.14 | 38.00 | 38.14 | 19,572 | +0.10(+0.26%) |
Nov 14, 2013 | 37.86 | 38.04 | 37.78 | 38.04 | 27,825 | +0.59(+1.57%) |
Nov 12, 2013 | 37.47 | 37.49 | 37.31 | 37.45 | 26,138 | -0.09(-0.23%) |
Nov 11, 2013 | 37.39 | 37.55 | 37.31 | 37.54 | 16,105 | +0.19(+0.51%) |
Nov 08, 2013 | 36.87 | 37.35 | 36.87 | 37.35 | 22,703 | +0.51(+1.39%) |
Nov 07, 2013 | 37.57 | 37.57 | 36.82 | 36.84 | 32,291 | -0.65(-1.72%) |
Nov 06, 2013 | 37.74 | 37.74 | 37.44 | 37.48 | 29,615 | -0.02(-0.06%) |
Nov 05, 2013 | 37.63 | 37.66 | 37.40 | 37.50 | 49,934 | -0.27(-0.72%) |
Nov 04, 2013 | 37.62 | 37.78 | 37.50 | 37.78 | 20,223 | +0.30(+0.79%) |