Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.93 | 37.49 | 36.86 | 37.07 | 437,073 | -0.62(-1.63%) |
Jan 30, 2014 | 37.55 | 37.95 | 37.31 | 37.68 | 241,352 | +0.50(+1.35%) |
Jan 29, 2014 | 37.09 | 37.73 | 37.05 | 37.18 | 378,446 | -0.40(-1.05%) |
Jan 28, 2014 | 37.54 | 37.70 | 37.37 | 37.58 | 365,804 | +0.17(+0.45%) |
Jan 27, 2014 | 38.02 | 38.19 | 37.40 | 37.41 | 181,986 | -0.62(-1.64%) |
Jan 24, 2014 | 38.70 | 39.10 | 37.98 | 38.04 | 267,338 | -0.88(-2.26%) |
Jan 23, 2014 | 39.38 | 39.42 | 38.75 | 38.92 | 168,556 | -0.53(-1.34%) |
Jan 22, 2014 | 39.50 | 39.69 | 39.06 | 39.44 | 241,945 | -0.11(-0.29%) |
Jan 21, 2014 | 40.10 | 40.13 | 39.42 | 39.56 | 367,182 | -0.17(-0.42%) |
Jan 17, 2014 | 39.36 | 39.72 | 39.72 | 39.72 | 216,062 | +0.37(+0.94%) |
Jan 16, 2014 | 39.39 | 39.75 | 39.31 | 39.36 | 240,609 | -0.08(-0.20%) |
Jan 15, 2014 | 38.55 | 39.68 | 38.55 | 39.43 | 520,787 | +1.58(+4.18%) |
Jan 14, 2014 | 37.33 | 37.92 | 37.14 | 37.85 | 191,277 | +0.71(+1.92%) |
Jan 13, 2014 | 37.53 | 37.71 | 36.87 | 37.14 | 227,949 | -0.57(-1.52%) |
Jan 10, 2014 | 37.97 | 38.11 | 37.44 | 37.71 | 139,691 | -0.18(-0.49%) |
Jan 09, 2014 | 37.98 | 37.98 | 37.50 | 37.89 | 184,729 | +0.10(+0.26%) |
Jan 08, 2014 | 37.90 | 38.16 | 37.60 | 37.80 | 164,759 | -0.15(-0.39%) |
Jan 07, 2014 | 37.45 | 38.04 | 37.43 | 37.95 | 211,325 | +0.64(+1.72%) |
Jan 06, 2014 | 37.28 | 37.38 | 37.04 | 37.31 | 267,479 | +0.03(+0.07%) |
Jan 03, 2014 | 37.29 | 37.59 | 36.79 | 37.28 | 187,320 | -0.03(-0.07%) |
Jan 02, 2014 | 37.70 | 37.89 | 37.11 | 37.31 | 307,177 | -0.45(-1.19%) |
Dec 31, 2013 | 38.20 | 37.75 | 37.75 | 37.75 | 204,924 | -0.40(-1.06%) |
Dec 30, 2013 | 38.26 | 38.44 | 38.11 | 38.16 | 112,550 | -0.25(-0.64%) |
Dec 27, 2013 | 38.46 | 38.51 | 38.12 | 38.40 | 106,643 | +0.12(+0.32%) |
Dec 26, 2013 | 38.53 | 38.70 | 38.12 | 38.28 | 160,910 | -0.13(-0.34%) |
Dec 24, 2013 | 37.86 | 38.48 | 37.86 | 38.41 | 83,593 | +0.49(+1.30%) |
Dec 23, 2013 | 37.83 | 38.04 | 37.69 | 37.92 | 175,964 | +0.35(+0.94%) |
Dec 20, 2013 | 37.59 | 37.75 | 37.28 | 37.57 | 743,972 | +0.10(+0.26%) |
Dec 19, 2013 | 37.85 | 38.04 | 37.45 | 37.47 | 185,430 | -0.54(-1.41%) |
Dec 18, 2013 | 37.51 | 38.03 | 37.33 | 38.01 | 313,413 | +0.65(+1.74%) |
Dec 17, 2013 | 37.57 | 37.57 | 37.05 | 37.36 | 170,146 | -0.16(-0.42%) |
Dec 16, 2013 | 37.06 | 37.59 | 36.93 | 37.52 | 328,253 | +0.71(+1.94%) |
Dec 13, 2013 | 37.02 | 37.11 | 36.36 | 36.80 | 173,922 | -0.07(-0.19%) |
Dec 12, 2013 | 37.00 | 37.07 | 36.73 | 36.87 | 184,968 | -0.07(-0.19%) |
Dec 11, 2013 | 37.82 | 37.94 | 36.84 | 36.94 | 193,691 | -0.79(-2.10%) |
Dec 10, 2013 | 38.13 | 38.22 | 37.60 | 37.74 | 159,954 | -0.42(-1.11%) |
Dec 09, 2013 | 38.01 | 38.22 | 37.91 | 38.16 | 197,753 | +0.15(+0.39%) |
Dec 06, 2013 | 37.82 | 38.05 | 37.60 | 38.01 | 210,244 | +0.59(+1.58%) |
Dec 05, 2013 | 37.22 | 37.50 | 37.00 | 37.42 | 225,987 | +0.08(+0.21%) |
Dec 04, 2013 | 37.30 | 37.70 | 36.88 | 37.34 | 113,722 | -0.12(-0.33%) |
Dec 03, 2013 | 37.45 | 37.58 | 37.17 | 37.46 | 127,352 | -0.15(-0.40%) |
Dec 02, 2013 | 37.81 | 38.25 | 37.55 | 37.61 | 191,797 | -0.25(-0.65%) |
Nov 29, 2013 | 38.17 | 38.21 | 37.82 | 37.86 | 97,328 | -0.14(-0.37%) |
Nov 27, 2013 | 38.00 | 38.17 | 37.79 | 38.00 | 138,301 | +0.07(+0.19%) |
Nov 26, 2013 | 37.85 | 38.03 | 37.82 | 37.93 | 168,292 | +0.12(+0.33%) |
Nov 25, 2013 | 37.88 | 38.06 | 37.67 | 37.81 | 169,890 | -0.05(-0.14%) |
Nov 22, 2013 | 37.44 | 37.91 | 37.38 | 37.86 | 273,661 | +0.33(+0.89%) |
Nov 21, 2013 | 37.09 | 37.53 | 37.09 | 37.53 | 283,138 | +0.53(+1.43%) |
Nov 20, 2013 | 37.23 | 37.31 | 36.72 | 37.00 | 293,715 | -0.17(-0.45%) |
Nov 19, 2013 | 37.50 | 37.65 | 37.00 | 37.16 | 258,840 | -0.39(-1.03%) |
Nov 18, 2013 | 37.65 | 37.70 | 37.32 | 37.55 | 208,813 | +0.04(+0.09%) |
Nov 15, 2013 | 37.31 | 37.57 | 37.26 | 37.52 | 269,255 | +0.16(+0.42%) |
Nov 14, 2013 | 37.28 | 37.44 | 37.10 | 37.36 | 187,369 | +0.15(+0.40%) |
Nov 12, 2013 | 37.24 | 37.33 | 37.09 | 37.21 | 166,936 | -0.08(-0.21%) |
Nov 11, 2013 | 37.43 | 37.66 | 37.13 | 37.29 | 201,036 | -0.13(-0.35%) |
Nov 08, 2013 | 36.95 | 37.47 | 36.66 | 37.42 | 484,706 | +0.44(+1.19%) |
Nov 07, 2013 | 37.15 | 37.66 | 36.87 | 36.98 | 222,145 | -0.10(-0.26%) |
Nov 06, 2013 | 37.57 | 37.57 | 37.03 | 37.08 | 265,419 | -0.21(-0.56%) |
Nov 05, 2013 | 37.19 | 37.52 | 37.11 | 37.29 | 252,947 | -0.09(-0.23%) |
Nov 04, 2013 | 37.31 | 37.57 | 37.27 | 37.38 | 430,273 | +0.13(+0.35%) |