Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.98 | 36.21 | 35.77 | 36.03 | 18,659 | -0.40(-1.10%) |
Jan 30, 2014 | 36.25 | 36.48 | 36.15 | 36.43 | 31,524 | +0.53(+1.46%) |
Jan 29, 2014 | 35.95 | 36.21 | 35.88 | 35.91 | 15,213 | -0.39(-1.09%) |
Jan 28, 2014 | 35.97 | 36.40 | 35.97 | 36.30 | 17,781 | +0.46(+1.28%) |
Jan 27, 2014 | 36.11 | 36.16 | 35.55 | 35.84 | 68,104 | -0.20(-0.56%) |
Jan 24, 2014 | 36.78 | 36.78 | 36.02 | 36.04 | 77,653 | -0.98(-2.64%) |
Jan 23, 2014 | 37.50 | 37.50 | 36.86 | 37.02 | 63,291 | -0.72(-1.90%) |
Jan 22, 2014 | 37.91 | 37.91 | 37.64 | 37.74 | 15,567 | -0.07(-0.19%) |
Jan 21, 2014 | 38.14 | 38.14 | 37.67 | 37.81 | 24,001 | -0.12(-0.31%) |
Jan 17, 2014 | 38.12 | 37.93 | 37.93 | 37.93 | 27,369 | -0.24(-0.64%) |
Jan 16, 2014 | 38.27 | 38.31 | 38.12 | 38.17 | 12,029 | -0.25(-0.66%) |
Jan 15, 2014 | 38.37 | 38.46 | 38.29 | 38.42 | 22,905 | +0.21(+0.54%) |
Jan 14, 2014 | 37.94 | 38.24 | 37.88 | 38.22 | 20,770 | +0.39(+1.04%) |
Jan 13, 2014 | 38.36 | 38.44 | 37.77 | 37.82 | 130,972 | -0.68(-1.77%) |
Jan 10, 2014 | 38.52 | 38.52 | 38.24 | 38.51 | 28,132 | +0.00(+0.01%) |
Jan 09, 2014 | 38.51 | 38.52 | 38.27 | 38.50 | 39,619 | +0.16(+0.43%) |
Jan 08, 2014 | 38.38 | 38.42 | 38.25 | 38.34 | 25,965 | +0.01(+0.01%) |
Jan 07, 2014 | 38.39 | 38.46 | 38.26 | 38.33 | 12,557 | +0.09(+0.24%) |
Jan 06, 2014 | 38.47 | 38.47 | 38.17 | 38.24 | 17,801 | -0.16(-0.43%) |
Jan 03, 2014 | 38.34 | 38.51 | 38.27 | 38.41 | 73,848 | +0.04(+0.11%) |
Jan 02, 2014 | 38.85 | 38.85 | 38.25 | 38.37 | 31,750 | -0.58(-1.48%) |
Dec 31, 2013 | 38.95 | 38.94 | 38.94 | 38.94 | 18,367 | +0.17(+0.45%) |
Dec 30, 2013 | 38.77 | 38.84 | 38.72 | 38.77 | 16,133 | +0.00(+0.00%) |
Dec 27, 2013 | 38.88 | 38.88 | 38.71 | 38.77 | 16,483 | -0.09(-0.23%) |
Dec 26, 2013 | 38.84 | 38.86 | 38.72 | 38.86 | 10,816 | +0.14(+0.36%) |
Dec 24, 2013 | 38.59 | 38.74 | 38.59 | 38.72 | 5,659 | +0.15(+0.38%) |
Dec 23, 2013 | 38.61 | 38.65 | 38.56 | 38.57 | 16,988 | +0.16(+0.42%) |
Dec 20, 2013 | 38.08 | 38.46 | 38.08 | 38.41 | 24,144 | +0.41(+1.08%) |
Dec 19, 2013 | 37.85 | 38.11 | 37.85 | 38.00 | 16,738 | +0.07(+0.17%) |
Dec 18, 2013 | 37.50 | 37.94 | 37.12 | 37.93 | 53,942 | +0.52(+1.40%) |
Dec 17, 2013 | 37.68 | 37.69 | 37.35 | 37.41 | 13,967 | -0.30(-0.78%) |
Dec 16, 2013 | 37.76 | 37.81 | 37.69 | 37.70 | 14,380 | +0.11(+0.31%) |
Dec 13, 2013 | 37.66 | 37.68 | 37.45 | 37.59 | 21,652 | +0.01(+0.02%) |
Dec 12, 2013 | 37.63 | 37.70 | 37.51 | 37.58 | 14,102 | -0.01(-0.02%) |
Dec 11, 2013 | 38.13 | 38.13 | 37.57 | 37.59 | 33,214 | -0.55(-1.44%) |
Dec 10, 2013 | 38.16 | 38.26 | 38.06 | 38.14 | 26,489 | -0.10(-0.26%) |
Dec 09, 2013 | 38.36 | 38.42 | 38.16 | 38.24 | 47,130 | +0.02(+0.06%) |
Dec 06, 2013 | 37.96 | 38.28 | 37.96 | 38.21 | 43,493 | +0.62(+1.66%) |
Dec 05, 2013 | 37.78 | 37.89 | 37.57 | 37.59 | 21,537 | -0.29(-0.78%) |
Dec 04, 2013 | 37.86 | 38.16 | 37.59 | 37.89 | 436,657 | -0.06(-0.16%) |
Dec 03, 2013 | 38.23 | 38.24 | 37.75 | 37.94 | 36,305 | -0.38(-0.98%) |
Dec 02, 2013 | 38.58 | 38.61 | 38.23 | 38.32 | 72,846 | -0.25(-0.64%) |
Nov 29, 2013 | 38.52 | 38.66 | 38.52 | 38.57 | 16,214 | +0.06(+0.15%) |
Nov 27, 2013 | 38.70 | 38.70 | 38.40 | 38.51 | 16,499 | -0.05(-0.13%) |
Nov 26, 2013 | 38.51 | 38.57 | 38.43 | 38.56 | 8,092 | +0.19(+0.49%) |
Nov 25, 2013 | 38.45 | 38.55 | 38.37 | 38.37 | 29,893 | -0.05(-0.14%) |
Nov 22, 2013 | 38.34 | 38.43 | 38.12 | 38.43 | 35,456 | +0.25(+0.67%) |
Nov 21, 2013 | 37.83 | 38.20 | 37.79 | 38.17 | 25,128 | +0.54(+1.43%) |
Nov 20, 2013 | 37.89 | 37.89 | 37.51 | 37.63 | 16,739 | -0.07(-0.20%) |
Nov 19, 2013 | 37.85 | 37.87 | 37.65 | 37.70 | 14,272 | -0.07(-0.17%) |
Nov 18, 2013 | 38.20 | 38.20 | 37.76 | 37.77 | 33,785 | -0.12(-0.32%) |
Nov 15, 2013 | 38.00 | 38.00 | 37.66 | 37.89 | 20,316 | +0.02(+0.06%) |
Nov 14, 2013 | 37.70 | 37.88 | 37.42 | 37.87 | 45,883 | +0.93(+2.51%) |
Nov 12, 2013 | 37.17 | 37.24 | 36.84 | 36.94 | 10,408 | -0.32(-0.86%) |
Nov 11, 2013 | 37.24 | 37.34 | 37.16 | 37.26 | 40,438 | +0.01(+0.02%) |
Nov 08, 2013 | 36.39 | 37.25 | 36.39 | 37.25 | 15,849 | +0.89(+2.46%) |
Nov 07, 2013 | 36.71 | 36.88 | 36.36 | 36.36 | 14,369 | -0.24(-0.65%) |
Nov 06, 2013 | 36.62 | 36.64 | 36.53 | 36.60 | 9,832 | +0.14(+0.38%) |
Nov 05, 2013 | 36.48 | 36.54 | 36.39 | 36.46 | 17,600 | -0.11(-0.30%) |
Nov 04, 2013 | 36.37 | 36.57 | 36.36 | 36.57 | 29,563 | +0.21(+0.58%) |