Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.67 | 41.29 | 40.63 | 40.90 | 341,862 | -0.68(-1.64%) |
Jan 30, 2014 | 41.59 | 42.39 | 41.41 | 41.58 | 202,928 | +0.48(+1.17%) |
Jan 29, 2014 | 41.52 | 41.52 | 40.71 | 41.10 | 423,544 | -0.74(-1.77%) |
Jan 28, 2014 | 39.36 | 42.22 | 39.36 | 41.84 | 881,695 | +2.48(+6.30%) |
Jan 27, 2014 | 39.83 | 39.98 | 39.19 | 39.36 | 641,687 | -0.51(-1.28%) |
Jan 24, 2014 | 39.63 | 40.24 | 39.47 | 39.87 | 447,701 | -0.04(-0.10%) |
Jan 23, 2014 | 40.13 | 40.15 | 39.61 | 39.91 | 280,567 | -0.55(-1.36%) |
Jan 22, 2014 | 39.80 | 40.75 | 39.78 | 40.46 | 340,529 | +0.72(+1.81%) |
Jan 21, 2014 | 38.67 | 39.88 | 38.33 | 39.74 | 407,722 | +1.40(+3.65%) |
Jan 17, 2014 | 38.08 | 38.34 | 38.34 | 38.34 | 171,600 | +0.13(+0.34%) |
Jan 16, 2014 | 37.77 | 38.33 | 37.54 | 38.21 | 170,703 | +0.37(+0.98%) |
Jan 15, 2014 | 36.90 | 37.93 | 36.80 | 37.84 | 210,223 | +0.94(+2.55%) |
Jan 14, 2014 | 36.11 | 36.92 | 35.76 | 36.90 | 146,911 | +0.89(+2.47%) |
Jan 13, 2014 | 36.52 | 36.52 | 35.67 | 36.01 | 184,877 | -0.49(-1.34%) |
Jan 10, 2014 | 36.71 | 36.71 | 35.76 | 36.50 | 144,109 | -0.06(-0.16%) |
Jan 09, 2014 | 36.69 | 37.18 | 36.16 | 36.56 | 256,497 | -0.10(-0.27%) |
Jan 08, 2014 | 35.83 | 36.71 | 35.61 | 36.66 | 348,775 | +0.87(+2.43%) |
Jan 07, 2014 | 34.96 | 35.83 | 34.92 | 35.79 | 215,347 | +0.89(+2.55%) |
Jan 06, 2014 | 35.09 | 35.15 | 34.82 | 34.90 | 104,474 | -0.10(-0.29%) |
Jan 03, 2014 | 34.80 | 35.17 | 34.76 | 35.00 | 88,664 | +0.22(+0.63%) |
Jan 02, 2014 | 34.78 | 35.08 | 34.66 | 34.78 | 183,856 | -0.16(-0.46%) |
Dec 31, 2013 | 34.80 | 34.94 | 34.94 | 34.94 | 113,500 | +0.11(+0.32%) |
Dec 30, 2013 | 34.90 | 35.08 | 34.46 | 34.83 | 210,684 | -0.10(-0.29%) |
Dec 27, 2013 | 34.93 | 34.95 | 34.47 | 34.93 | 146,738 | +0.16(+0.46%) |
Dec 26, 2013 | 34.94 | 35.18 | 34.39 | 34.77 | 258,975 | -0.09(-0.26%) |
Dec 24, 2013 | 34.74 | 34.91 | 34.74 | 34.86 | 120,711 | +0.11(+0.32%) |
Dec 23, 2013 | 35.22 | 35.30 | 34.74 | 34.75 | 187,618 | -0.27(-0.77%) |
Dec 20, 2013 | 34.88 | 35.37 | 34.75 | 35.02 | 424,356 | +0.27(+0.78%) |
Dec 19, 2013 | 34.64 | 34.94 | 34.57 | 34.75 | 294,057 | -0.05(-0.14%) |
Dec 18, 2013 | 34.10 | 34.91 | 33.87 | 34.80 | 509,662 | +0.83(+2.44%) |
Dec 17, 2013 | 33.29 | 34.08 | 33.28 | 33.97 | 565,457 | +0.54(+1.62%) |
Dec 16, 2013 | 32.64 | 33.59 | 32.64 | 33.43 | 248,672 | +0.88(+2.70%) |
Dec 13, 2013 | 33.38 | 33.55 | 32.36 | 32.55 | 685,865 | -0.79(-2.37%) |
Dec 12, 2013 | 33.32 | 33.69 | 33.15 | 33.34 | 205,276 | -0.05(-0.15%) |
Dec 11, 2013 | 34.45 | 34.54 | 33.35 | 33.39 | 259,079 | -1.07(-3.11%) |
Dec 10, 2013 | 35.05 | 35.38 | 34.41 | 34.46 | 240,182 | -0.78(-2.21%) |
Dec 09, 2013 | 35.83 | 36.23 | 34.99 | 35.24 | 381,027 | -0.53(-1.48%) |
Dec 06, 2013 | 35.10 | 36.02 | 35.06 | 35.77 | 216,900 | +0.86(+2.46%) |
Dec 05, 2013 | 34.64 | 35.00 | 34.31 | 34.91 | 121,982 | +0.32(+0.93%) |
Dec 04, 2013 | 34.75 | 35.03 | 33.97 | 34.59 | 153,092 | -0.31(-0.89%) |
Dec 03, 2013 | 35.34 | 35.70 | 34.84 | 34.90 | 195,204 | -0.55(-1.55%) |
Dec 02, 2013 | 35.46 | 36.17 | 35.27 | 35.45 | 581,975 | -0.02(-0.06%) |
Nov 29, 2013 | 35.40 | 35.71 | 35.26 | 35.47 | 250,454 | +0.23(+0.65%) |
Nov 27, 2013 | 35.18 | 35.28 | 34.95 | 35.24 | 247,901 | +0.04(+0.11%) |
Nov 26, 2013 | 34.93 | 35.29 | 34.69 | 35.20 | 330,100 | +0.26(+0.74%) |
Nov 25, 2013 | 35.13 | 35.17 | 34.50 | 34.94 | 368,081 | -0.16(-0.46%) |
Nov 22, 2013 | 35.79 | 36.48 | 34.85 | 35.10 | 5,154,892 | -0.75(-2.09%) |
Nov 21, 2013 | 35.22 | 35.95 | 35.09 | 35.85 | 158,922 | +0.70(+1.99%) |
Nov 20, 2013 | 35.31 | 35.46 | 34.89 | 35.15 | 178,208 | +0.00(+0.00%) |
Nov 19, 2013 | 35.29 | 35.73 | 34.96 | 35.15 | 152,152 | -0.08(-0.23%) |
Nov 18, 2013 | 35.98 | 36.01 | 35.00 | 35.23 | 216,956 | -0.55(-1.54%) |
Nov 15, 2013 | 35.53 | 36.18 | 35.13 | 35.78 | 152,739 | +0.19(+0.53%) |
Nov 14, 2013 | 35.20 | 35.98 | 34.55 | 35.59 | 339,518 | +0.19(+0.54%) |
Nov 12, 2013 | 35.41 | 35.86 | 35.21 | 35.40 | 225,461 | -0.20(-0.56%) |
Nov 11, 2013 | 35.83 | 36.14 | 35.04 | 35.60 | 371,477 | -0.12(-0.34%) |
Nov 08, 2013 | 34.16 | 36.87 | 33.00 | 35.72 | 474,293 | +0.72(+2.06%) |
Nov 07, 2013 | 36.45 | 36.56 | 34.60 | 35.00 | 319,376 | -1.27(-3.50%) |
Nov 06, 2013 | 36.44 | 36.62 | 36.00 | 36.27 | 177,874 | -0.07(-0.19%) |
Nov 05, 2013 | 36.51 | 36.75 | 36.25 | 36.34 | 221,621 | -0.27(-0.74%) |
Nov 04, 2013 | 36.60 | 36.89 | 36.46 | 36.61 | 227,688 | +0.02(+0.05%) |