Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.79 | 41.08 | 39.79 | 39.96 | 136,719 | -0.53(-1.31%) |
Jan 30, 2014 | 40.33 | 41.01 | 40.03 | 40.49 | 125,217 | +0.65(+1.64%) |
Jan 29, 2014 | 39.97 | 40.39 | 39.58 | 39.83 | 130,351 | -0.36(-0.89%) |
Jan 28, 2014 | 39.53 | 40.49 | 39.53 | 40.19 | 203,420 | +0.58(+1.47%) |
Jan 27, 2014 | 41.06 | 41.86 | 39.53 | 39.61 | 250,909 | -0.74(-1.85%) |
Jan 24, 2014 | 39.89 | 40.93 | 39.79 | 40.35 | 314,552 | +0.31(+0.78%) |
Jan 23, 2014 | 39.66 | 40.37 | 39.46 | 40.04 | 140,317 | +0.19(+0.47%) |
Jan 22, 2014 | 39.67 | 40.18 | 39.59 | 39.85 | 187,946 | +0.17(+0.43%) |
Jan 21, 2014 | 39.91 | 39.91 | 39.16 | 39.68 | 128,171 | +0.15(+0.39%) |
Jan 17, 2014 | 39.92 | 39.53 | 39.53 | 39.53 | 98,866 | -0.57(-1.41%) |
Jan 16, 2014 | 39.83 | 40.28 | 39.77 | 40.09 | 122,635 | +0.06(+0.16%) |
Jan 15, 2014 | 39.35 | 40.13 | 39.35 | 40.03 | 97,099 | +0.68(+1.73%) |
Jan 14, 2014 | 39.62 | 40.31 | 39.32 | 39.35 | 106,590 | +0.02(+0.05%) |
Jan 13, 2014 | 39.72 | 40.11 | 39.04 | 39.33 | 150,142 | -0.51(-1.28%) |
Jan 10, 2014 | 39.13 | 39.91 | 38.87 | 39.84 | 166,384 | +0.72(+1.83%) |
Jan 09, 2014 | 38.51 | 39.24 | 38.05 | 39.13 | 179,761 | +0.84(+2.20%) |
Jan 08, 2014 | 38.51 | 38.63 | 38.00 | 38.28 | 135,937 | -0.17(-0.44%) |
Jan 07, 2014 | 38.56 | 39.08 | 38.16 | 38.45 | 160,724 | +0.13(+0.35%) |
Jan 06, 2014 | 39.39 | 39.39 | 38.28 | 38.32 | 199,520 | -0.80(-2.04%) |
Jan 03, 2014 | 38.78 | 39.19 | 38.72 | 39.12 | 98,769 | +0.36(+0.93%) |
Jan 02, 2014 | 39.36 | 39.40 | 38.43 | 38.76 | 133,746 | -0.64(-1.62%) |
Dec 31, 2013 | 39.22 | 39.39 | 39.39 | 39.39 | 128,960 | +0.25(+0.64%) |
Dec 30, 2013 | 39.60 | 39.74 | 39.08 | 39.14 | 91,357 | -0.58(-1.47%) |
Dec 27, 2013 | 39.76 | 39.99 | 39.44 | 39.73 | 105,505 | +0.12(+0.29%) |
Dec 26, 2013 | 39.61 | 39.89 | 39.43 | 39.61 | 135,583 | +0.04(+0.09%) |
Dec 24, 2013 | 38.61 | 39.75 | 38.61 | 39.57 | 68,367 | +0.13(+0.32%) |
Dec 23, 2013 | 39.28 | 39.45 | 38.36 | 39.45 | 122,176 | +0.21(+0.53%) |
Dec 20, 2013 | 38.43 | 39.48 | 38.42 | 39.24 | 331,197 | +0.98(+2.56%) |
Dec 19, 2013 | 38.52 | 38.79 | 38.20 | 38.26 | 75,988 | -0.40(-1.04%) |
Dec 18, 2013 | 38.09 | 38.71 | 37.82 | 38.67 | 116,209 | +0.74(+1.96%) |
Dec 17, 2013 | 37.98 | 38.23 | 37.82 | 37.92 | 159,713 | -0.17(-0.45%) |
Dec 16, 2013 | 37.75 | 38.18 | 37.59 | 38.09 | 148,658 | +0.39(+1.02%) |
Dec 13, 2013 | 37.71 | 38.09 | 37.49 | 37.71 | 214,206 | +0.14(+0.38%) |
Dec 12, 2013 | 37.43 | 37.89 | 37.21 | 37.56 | 117,204 | +0.10(+0.26%) |
Dec 11, 2013 | 38.26 | 38.28 | 37.14 | 37.47 | 121,729 | -0.66(-1.74%) |
Dec 10, 2013 | 38.64 | 38.82 | 38.09 | 38.13 | 124,176 | -0.52(-1.35%) |
Dec 09, 2013 | 38.30 | 38.72 | 37.05 | 38.65 | 143,095 | +0.46(+1.20%) |
Dec 06, 2013 | 38.60 | 38.66 | 38.10 | 38.19 | 0 | +0.03(+0.07%) |
Dec 05, 2013 | 37.44 | 38.49 | 37.44 | 38.17 | 0 | +0.67(+1.79%) |
Dec 04, 2013 | 37.48 | 38.00 | 37.05 | 37.49 | 0 | -0.23(-0.62%) |
Dec 03, 2013 | 37.88 | 38.13 | 37.65 | 37.73 | 0 | -0.29(-0.76%) |
Dec 02, 2013 | 38.64 | 39.11 | 37.99 | 38.01 | 103,176 | -0.74(-1.92%) |
Nov 29, 2013 | 39.13 | 39.31 | 38.51 | 38.76 | 0 | -0.10(-0.25%) |
Nov 27, 2013 | 38.70 | 39.16 | 38.61 | 38.86 | 0 | +0.20(+0.51%) |
Nov 26, 2013 | 38.29 | 39.50 | 38.22 | 38.66 | 0 | +0.31(+0.80%) |
Nov 25, 2013 | 37.96 | 38.50 | 37.74 | 38.35 | 97,614 | +0.58(+1.54%) |
Nov 22, 2013 | 38.26 | 38.26 | 37.59 | 37.77 | 0 | -0.48(-1.27%) |
Nov 21, 2013 | 37.75 | 38.42 | 37.75 | 38.26 | 53,207 | +0.68(+1.81%) |
Nov 20, 2013 | 38.09 | 38.10 | 37.34 | 37.57 | 0 | -0.31(-0.83%) |
Nov 19, 2013 | 38.24 | 38.43 | 37.74 | 37.89 | 252,157 | -0.35(-0.91%) |
Nov 18, 2013 | 38.05 | 38.44 | 37.72 | 38.24 | 0 | +0.38(+0.99%) |
Nov 15, 2013 | 37.59 | 37.94 | 36.97 | 37.86 | 0 | +0.32(+0.86%) |
Nov 14, 2013 | 37.52 | 37.78 | 37.38 | 37.54 | 43,117 | -0.09(-0.24%) |
Nov 13, 2013 | 37.10 | 37.64 | 36.82 | 37.63 | 0 | +0.29(+0.77%) |
Nov 12, 2013 | 36.82 | 37.37 | 36.60 | 37.34 | 0 | +0.37(+0.99%) |
Nov 11, 2013 | 36.53 | 37.15 | 36.53 | 36.97 | 0 | +0.28(+0.76%) |
Nov 08, 2013 | 35.69 | 36.72 | 35.69 | 36.70 | 0 | +1.07(+3.02%) |
Nov 07, 2013 | 35.85 | 36.19 | 35.16 | 35.62 | 153,168 | -0.14(-0.40%) |
Nov 06, 2013 | 36.43 | 36.69 | 35.47 | 35.77 | 73,052 | -0.38(-1.04%) |
Nov 05, 2013 | 36.35 | 36.86 | 36.12 | 36.14 | 64,459 | -0.46(-1.25%) |
Nov 04, 2013 | 36.37 | 36.76 | 35.89 | 36.60 | 91,349 | +0.39(+1.09%) |