Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.67 | 38.73 | 38.61 | 38.73 | 1,928 | +0.05(+0.12%) |
Jan 30, 2014 | 38.54 | 38.75 | 38.54 | 38.68 | 2,039 | +0.03(+0.07%) |
Jan 29, 2014 | 38.65 | 38.73 | 38.62 | 38.65 | 2,434 | -0.07(-0.17%) |
Jan 28, 2014 | 38.82 | 38.82 | 38.61 | 38.72 | 26,674 | +0.05(+0.13%) |
Jan 27, 2014 | 38.65 | 38.77 | 38.58 | 38.67 | 6,095 | -0.10(-0.25%) |
Jan 24, 2014 | 38.89 | 38.89 | 38.73 | 38.76 | 2,043 | -0.24(-0.61%) |
Jan 23, 2014 | 39.16 | 39.16 | 39.00 | 39.00 | 3,620 | -0.22(-0.55%) |
Jan 22, 2014 | 39.20 | 39.28 | 39.20 | 39.22 | 2,277 | +0.07(+0.17%) |
Jan 21, 2014 | 39.24 | 39.24 | 39.13 | 39.15 | 2,519 | +0.02(+0.05%) |
Jan 17, 2014 | 39.22 | 39.13 | 39.13 | 39.13 | 1,163 | -0.11(-0.29%) |
Jan 16, 2014 | 39.18 | 39.27 | 39.18 | 39.25 | 7,477 | -0.04(-0.11%) |
Jan 15, 2014 | 39.27 | 39.29 | 39.23 | 39.29 | 3,470 | +0.03(+0.08%) |
Jan 14, 2014 | 39.11 | 39.26 | 39.11 | 39.26 | 12,413 | +0.13(+0.35%) |
Jan 13, 2014 | 39.20 | 39.25 | 39.12 | 39.12 | 1,940 | -0.23(-0.58%) |
Jan 10, 2014 | 39.15 | 39.35 | 39.15 | 39.35 | 26,656 | +0.18(+0.46%) |
Jan 09, 2014 | 39.17 | 39.17 | 39.10 | 39.17 | 2,211 | +0.03(+0.07%) |
Jan 08, 2014 | 39.22 | 39.22 | 39.09 | 39.14 | 13,505 | -0.08(-0.19%) |
Jan 07, 2014 | 39.17 | 39.23 | 39.17 | 39.22 | 3,510 | +0.08(+0.19%) |
Jan 06, 2014 | 39.31 | 39.31 | 39.07 | 39.14 | 7,621 | -0.09(-0.24%) |
Jan 03, 2014 | 39.24 | 39.24 | 39.13 | 39.24 | 14,496 | +0.06(+0.14%) |
Jan 02, 2014 | 39.26 | 39.27 | 39.16 | 39.18 | 4,195 | -0.26(-0.66%) |
Dec 31, 2013 | 39.50 | 39.44 | 39.44 | 39.44 | 19,567 | -0.04(-0.11%) |
Dec 30, 2013 | 39.55 | 39.55 | 39.46 | 39.48 | 4,478 | +0.13(+0.34%) |
Dec 27, 2013 | 39.44 | 39.44 | 39.35 | 39.35 | 12,922 | -0.05(-0.12%) |
Dec 26, 2013 | 39.35 | 39.40 | 39.30 | 39.40 | 4,417 | +0.00(+0.00%) |
Dec 24, 2013 | 39.41 | 39.41 | 39.40 | 39.40 | 659 | +0.09(+0.24%) |
Dec 23, 2013 | 39.36 | 40.17 | 39.30 | 39.30 | 11,812 | +0.02(+0.05%) |
Dec 20, 2013 | 39.13 | 39.28 | 39.13 | 39.28 | 6,954 | +0.14(+0.35%) |
Dec 19, 2013 | 39.17 | 39.20 | 39.09 | 39.15 | 3,516 | -0.07(-0.18%) |
Dec 18, 2013 | 39.00 | 39.31 | 38.87 | 39.22 | 7,710 | +0.16(+0.41%) |
Dec 17, 2013 | 39.09 | 39.09 | 39.06 | 39.06 | 1,499 | -0.06(-0.15%) |
Dec 16, 2013 | 39.16 | 39.18 | 39.07 | 39.12 | 3,650 | +0.05(+0.13%) |
Dec 13, 2013 | 38.94 | 39.07 | 38.94 | 39.07 | 2,701 | +0.06(+0.14%) |
Dec 12, 2013 | 39.03 | 39.06 | 38.94 | 39.01 | 2,242 | -0.09(-0.22%) |
Dec 11, 2013 | 39.10 | 39.10 | 39.10 | 39.10 | 232 | -0.22(-0.55%) |
Dec 10, 2013 | 39.31 | 39.32 | 39.24 | 39.31 | 7,758 | +0.01(+0.03%) |
Dec 09, 2013 | 39.17 | 39.31 | 39.17 | 39.30 | 560 | +0.03(+0.07%) |
Dec 06, 2013 | 39.34 | 39.34 | 39.27 | 39.27 | 505 | +0.09(+0.22%) |
Dec 04, 2013 | 39.28 | 39.19 | 39.19 | 39.19 | 5,182 | -0.08(-0.21%) |
Dec 02, 2013 | 39.27 | 39.27 | 39.27 | 39.27 | 528 | -0.13(-0.33%) |
Nov 29, 2013 | 39.31 | 39.40 | 39.30 | 39.40 | 827 | +0.12(+0.29%) |
Nov 27, 2013 | 39.30 | 39.35 | 39.24 | 39.28 | 11,518 | -0.05(-0.13%) |
Nov 26, 2013 | 39.23 | 39.33 | 39.19 | 39.33 | 11,205 | +0.11(+0.29%) |
Nov 25, 2013 | 39.31 | 39.31 | 39.22 | 39.22 | 3,232 | -0.03(-0.07%) |
Nov 22, 2013 | 39.25 | 39.29 | 39.23 | 39.25 | 8,997 | +0.02(+0.04%) |
Nov 21, 2013 | 39.20 | 39.24 | 39.19 | 39.23 | 1,512 | -0.02(-0.04%) |
Nov 20, 2013 | 39.31 | 39.31 | 39.24 | 39.25 | 1,526 | -0.01(-0.04%) |
Nov 19, 2013 | 39.28 | 39.28 | 39.26 | 39.26 | 391 | -0.02(-0.06%) |
Nov 18, 2013 | 39.33 | 39.37 | 39.28 | 39.28 | 2,506 | -0.07(-0.17%) |
Nov 15, 2013 | 39.40 | 39.40 | 39.25 | 39.35 | 1,664 | +0.13(+0.34%) |
Nov 14, 2013 | 39.21 | 39.22 | 39.21 | 39.22 | 1,544 | +0.19(+0.47%) |
Nov 12, 2013 | 39.06 | 39.06 | 39.01 | 39.03 | 52,890 | -0.03(-0.08%) |
Nov 11, 2013 | 39.08 | 39.08 | 39.06 | 39.06 | 382 | +0.06(+0.16%) |
Nov 08, 2013 | 38.99 | 39.00 | 38.96 | 39.00 | 1,347 | -0.01(-0.02%) |
Nov 07, 2013 | 39.14 | 39.14 | 39.01 | 39.01 | 48,798 | -0.23(-0.58%) |
Nov 06, 2013 | 39.24 | 39.24 | 39.23 | 39.24 | 88,795 | +0.06(+0.14%) |
Nov 05, 2013 | 39.17 | 39.19 | 39.17 | 39.18 | 8,285 | -0.09(-0.23%) |
Nov 04, 2013 | 39.27 | 39.27 | 39.21 | 39.27 | 4,334 | +0.05(+0.13%) |