Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.05 | 36.81 | 35.68 | 36.55 | 1,101,296 | -0.05(-0.13%) |
Jan 30, 2014 | 36.52 | 36.83 | 36.27 | 36.60 | 570,799 | +0.43(+1.20%) |
Jan 29, 2014 | 36.38 | 36.85 | 36.16 | 36.16 | 866,540 | -0.67(-1.83%) |
Jan 28, 2014 | 36.63 | 36.98 | 36.49 | 36.84 | 654,115 | +0.34(+0.92%) |
Jan 27, 2014 | 37.34 | 37.34 | 36.43 | 36.50 | 1,216,204 | -0.19(-0.51%) |
Jan 24, 2014 | 37.01 | 37.28 | 36.63 | 36.69 | 1,227,505 | -0.57(-1.52%) |
Jan 23, 2014 | 37.87 | 38.24 | 37.23 | 37.25 | 1,094,198 | -0.88(-2.30%) |
Jan 22, 2014 | 37.42 | 38.21 | 37.20 | 38.13 | 2,099,117 | +1.12(+3.04%) |
Jan 21, 2014 | 37.10 | 37.34 | 36.32 | 37.01 | 1,966,495 | -0.04(-0.11%) |
Jan 17, 2014 | 37.66 | 37.05 | 37.05 | 37.05 | 2,358,476 | -1.50(-3.90%) |
Jan 16, 2014 | 38.75 | 39.30 | 38.39 | 38.55 | 905,172 | -0.43(-1.12%) |
Jan 15, 2014 | 38.95 | 39.39 | 38.82 | 38.99 | 341,653 | +0.03(+0.08%) |
Jan 14, 2014 | 38.61 | 39.14 | 38.51 | 38.95 | 589,873 | +0.48(+1.24%) |
Jan 13, 2014 | 38.92 | 39.11 | 38.31 | 38.48 | 613,813 | -0.48(-1.22%) |
Jan 10, 2014 | 39.24 | 39.40 | 38.78 | 38.95 | 467,780 | +0.02(+0.04%) |
Jan 09, 2014 | 38.76 | 39.08 | 38.64 | 38.94 | 506,997 | +0.18(+0.47%) |
Jan 08, 2014 | 39.25 | 39.39 | 38.64 | 38.76 | 1,001,737 | -0.25(-0.65%) |
Jan 07, 2014 | 38.78 | 39.29 | 38.78 | 39.01 | 361,049 | +0.32(+0.83%) |
Jan 06, 2014 | 39.17 | 39.27 | 38.67 | 38.69 | 411,081 | -0.45(-1.15%) |
Jan 03, 2014 | 39.22 | 39.54 | 39.02 | 39.14 | 395,652 | -0.06(-0.15%) |
Jan 02, 2014 | 39.63 | 39.63 | 39.00 | 39.20 | 476,760 | -0.41(-1.04%) |
Dec 31, 2013 | 39.68 | 39.61 | 39.61 | 39.61 | 456,754 | -0.13(-0.33%) |
Dec 30, 2013 | 39.75 | 39.95 | 39.61 | 39.74 | 434,215 | -0.13(-0.33%) |
Dec 27, 2013 | 40.04 | 40.04 | 39.74 | 39.87 | 504,381 | -0.02(-0.06%) |
Dec 26, 2013 | 40.04 | 40.15 | 39.85 | 39.90 | 428,387 | +0.06(+0.14%) |
Dec 24, 2013 | 40.08 | 40.08 | 39.73 | 39.84 | 416,301 | -0.25(-0.61%) |
Dec 23, 2013 | 39.96 | 40.08 | 39.71 | 40.08 | 590,484 | +0.39(+0.99%) |
Dec 20, 2013 | 39.05 | 39.76 | 38.81 | 39.69 | 1,484,082 | +0.63(+1.62%) |
Dec 19, 2013 | 39.86 | 39.88 | 38.85 | 39.06 | 824,728 | -0.77(-1.94%) |
Dec 18, 2013 | 39.28 | 39.85 | 38.90 | 39.83 | 812,460 | +0.62(+1.59%) |
Dec 17, 2013 | 39.27 | 39.56 | 38.82 | 39.21 | 673,974 | -0.17(-0.44%) |
Dec 16, 2013 | 38.92 | 39.43 | 38.90 | 39.38 | 520,272 | +0.54(+1.39%) |
Dec 13, 2013 | 39.11 | 39.23 | 38.79 | 38.84 | 587,218 | -0.26(-0.67%) |
Dec 12, 2013 | 39.41 | 39.54 | 39.03 | 39.10 | 777,145 | -0.28(-0.71%) |
Dec 11, 2013 | 39.28 | 39.50 | 38.96 | 39.38 | 685,163 | +0.03(+0.08%) |
Dec 10, 2013 | 40.00 | 40.08 | 39.35 | 39.35 | 715,952 | -0.65(-1.62%) |
Dec 09, 2013 | 39.80 | 40.08 | 39.80 | 39.99 | 636,035 | +0.21(+0.52%) |
Dec 06, 2013 | 39.81 | 40.21 | 39.65 | 39.79 | 0 | +0.40(+1.02%) |
Dec 05, 2013 | 39.13 | 39.67 | 39.03 | 39.39 | 465,749 | +0.14(+0.36%) |
Dec 04, 2013 | 39.18 | 39.58 | 38.97 | 39.25 | 419,812 | -0.02(-0.06%) |
Dec 03, 2013 | 39.36 | 39.56 | 39.04 | 39.27 | 966,647 | -0.16(-0.42%) |
Dec 02, 2013 | 39.80 | 39.86 | 39.37 | 39.44 | 644,739 | -0.57(-1.42%) |
Nov 29, 2013 | 40.37 | 40.45 | 39.86 | 40.00 | 0 | -0.19(-0.47%) |
Nov 27, 2013 | 40.12 | 40.29 | 39.88 | 40.19 | 0 | +0.20(+0.49%) |
Nov 26, 2013 | 40.45 | 40.45 | 39.80 | 39.99 | 0 | -0.35(-0.87%) |
Nov 25, 2013 | 40.66 | 40.80 | 40.30 | 40.35 | 585,129 | -0.22(-0.55%) |
Nov 22, 2013 | 40.61 | 40.82 | 40.44 | 40.57 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 39.72 | 40.60 | 39.67 | 40.56 | 847,229 | +1.13(+2.87%) |
Nov 20, 2013 | 39.23 | 39.78 | 39.23 | 39.43 | 548,155 | +0.18(+0.46%) |
Nov 19, 2013 | 39.30 | 39.44 | 38.97 | 39.25 | 531,770 | +0.02(+0.04%) |
Nov 18, 2013 | 39.22 | 39.54 | 39.17 | 39.23 | 765,749 | -0.02(-0.06%) |
Nov 15, 2013 | 39.26 | 39.40 | 39.10 | 39.26 | 0 | -0.06(-0.15%) |
Nov 14, 2013 | 39.96 | 39.96 | 39.26 | 39.31 | 897,905 | -0.55(-1.38%) |
Nov 13, 2013 | 39.52 | 39.89 | 39.36 | 39.86 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 39.61 | 39.78 | 39.33 | 39.56 | 0 | -0.07(-0.17%) |
Nov 11, 2013 | 39.39 | 39.80 | 39.39 | 39.63 | 0 | +0.11(+0.27%) |
Nov 08, 2013 | 38.92 | 39.59 | 38.92 | 39.52 | 0 | +0.63(+1.62%) |
Nov 07, 2013 | 39.72 | 40.32 | 38.84 | 38.89 | 859,544 | -0.94(-2.35%) |
Nov 06, 2013 | 40.36 | 40.36 | 39.76 | 39.82 | 597,869 | -0.33(-0.82%) |
Nov 05, 2013 | 38.69 | 40.26 | 38.69 | 40.15 | 1,195,957 | +1.26(+3.23%) |
Nov 04, 2013 | 38.89 | 39.03 | 38.66 | 38.90 | 652,290 | +0.11(+0.30%) |