Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.06 | 37.06 | 36.81 | 36.94 | 8,983 | -0.03(-0.07%) |
Jan 30, 2014 | 36.85 | 37.06 | 36.83 | 36.97 | 2,114 | -0.04(-0.11%) |
Jan 29, 2014 | 37.01 | 37.01 | 37.01 | 37.01 | 1,586 | -0.12(-0.32%) |
Jan 28, 2014 | 37.26 | 37.26 | 37.03 | 37.13 | 6,413 | +0.11(+0.29%) |
Jan 27, 2014 | 37.03 | 37.06 | 37.00 | 37.03 | 2,933 | +0.08(+0.21%) |
Jan 24, 2014 | 37.03 | 37.03 | 36.90 | 36.95 | 2,015 | -0.14(-0.38%) |
Jan 23, 2014 | 37.12 | 37.13 | 37.03 | 37.09 | 9,736 | -0.09(-0.24%) |
Jan 22, 2014 | 37.03 | 37.21 | 37.03 | 37.17 | 5,988 | +0.02(+0.05%) |
Jan 21, 2014 | 37.28 | 37.29 | 37.15 | 37.16 | 9,172 | -0.10(-0.26%) |
Jan 17, 2014 | 37.34 | 37.25 | 37.25 | 37.25 | 8,054 | -0.09(-0.24%) |
Jan 16, 2014 | 37.61 | 37.61 | 37.29 | 37.34 | 7,759 | -0.18(-0.47%) |
Jan 15, 2014 | 37.49 | 37.60 | 37.46 | 37.52 | 15,164 | +0.03(+0.07%) |
Jan 14, 2014 | 37.64 | 37.64 | 37.48 | 37.49 | 4,824 | -0.13(-0.35%) |
Jan 13, 2014 | 37.60 | 37.62 | 37.55 | 37.62 | 8,462 | +0.00(+0.00%) |
Jan 10, 2014 | 37.68 | 37.73 | 37.62 | 37.62 | 15,897 | -0.16(-0.42%) |
Jan 09, 2014 | 37.70 | 37.78 | 37.70 | 37.78 | 2,257 | +0.12(+0.31%) |
Jan 08, 2014 | 37.62 | 37.67 | 37.62 | 37.67 | 1,130 | +0.09(+0.23%) |
Jan 07, 2014 | 37.73 | 37.73 | 37.56 | 37.58 | 6,358 | -0.11(-0.28%) |
Jan 06, 2014 | 37.75 | 37.77 | 37.69 | 37.69 | 7,202 | +0.01(+0.04%) |
Jan 03, 2014 | 37.67 | 37.67 | 37.57 | 37.67 | 8,688 | +0.03(+0.08%) |
Jan 02, 2014 | 37.62 | 37.67 | 37.55 | 37.64 | 7,044 | +0.11(+0.31%) |
Dec 31, 2013 | 37.59 | 37.53 | 37.53 | 37.53 | 7,486 | +0.03(+0.07%) |
Dec 30, 2013 | 37.52 | 37.57 | 37.49 | 37.50 | 10,750 | -0.04(-0.09%) |
Dec 27, 2013 | 37.52 | 37.64 | 37.52 | 37.54 | 5,820 | +0.03(+0.09%) |
Dec 26, 2013 | 37.38 | 37.75 | 37.38 | 37.50 | 510,267 | +0.02(+0.05%) |
Dec 24, 2013 | 37.45 | 37.52 | 37.45 | 37.48 | 5,795 | +0.04(+0.11%) |
Dec 23, 2013 | 37.49 | 37.56 | 37.43 | 37.44 | 46,676 | +0.01(+0.02%) |
Dec 20, 2013 | 37.47 | 37.58 | 37.44 | 37.44 | 68,296 | -0.15(-0.40%) |
Dec 19, 2013 | 37.58 | 37.67 | 37.58 | 37.58 | 14,760 | -0.02(-0.05%) |
Dec 18, 2013 | 37.58 | 37.73 | 37.45 | 37.60 | 14,716 | -0.07(-0.18%) |
Dec 17, 2013 | 37.79 | 37.79 | 37.58 | 37.67 | 3,592 | -0.11(-0.28%) |
Dec 16, 2013 | 37.63 | 37.78 | 37.63 | 37.78 | 6,883 | +0.17(+0.46%) |
Dec 13, 2013 | 37.72 | 37.89 | 37.60 | 37.60 | 9,936 | -0.15(-0.39%) |
Dec 12, 2013 | 37.63 | 37.75 | 37.63 | 37.75 | 10,164 | +0.20(+0.54%) |
Dec 11, 2013 | 37.80 | 37.80 | 37.55 | 37.55 | 5,026 | -0.10(-0.27%) |
Dec 10, 2013 | 37.58 | 37.66 | 37.58 | 37.65 | 3,888 | +0.03(+0.08%) |
Dec 09, 2013 | 37.51 | 37.64 | 37.51 | 37.62 | 11,010 | +0.04(+0.12%) |
Dec 06, 2013 | 37.44 | 37.59 | 37.44 | 37.58 | 16,188 | +0.15(+0.40%) |
Dec 05, 2013 | 37.58 | 37.58 | 37.29 | 37.43 | 7,976 | -0.24(-0.63%) |
Dec 04, 2013 | 37.58 | 37.75 | 37.58 | 37.66 | 6,041 | -0.01(-0.03%) |
Dec 03, 2013 | 37.72 | 37.72 | 37.65 | 37.68 | 4,579 | -0.02(-0.06%) |
Dec 02, 2013 | 37.73 | 37.79 | 37.70 | 37.70 | 2,632 | +0.01(+0.02%) |
Nov 29, 2013 | 37.72 | 37.72 | 37.69 | 37.69 | 3,025 | +0.01(+0.03%) |
Nov 27, 2013 | 37.67 | 37.68 | 37.56 | 37.68 | 1,193 | +0.09(+0.23%) |
Nov 26, 2013 | 37.65 | 37.86 | 37.51 | 37.59 | 9,921 | -0.04(-0.09%) |
Nov 25, 2013 | 37.49 | 37.65 | 37.49 | 37.63 | 2,496 | +0.09(+0.25%) |
Nov 22, 2013 | 37.37 | 37.54 | 37.37 | 37.53 | 1,600 | +0.00(+0.01%) |
Nov 21, 2013 | 37.44 | 37.57 | 37.44 | 37.53 | 4,886 | +0.04(+0.12%) |
Nov 20, 2013 | 37.43 | 37.49 | 37.34 | 37.49 | 4,959 | +0.04(+0.12%) |
Nov 19, 2013 | 37.51 | 37.51 | 37.42 | 37.44 | 11,035 | +0.00(+0.00%) |
Nov 18, 2013 | 37.46 | 37.49 | 37.20 | 37.44 | 11,163 | +0.10(+0.28%) |
Nov 15, 2013 | 37.54 | 37.57 | 37.34 | 37.34 | 8,397 | -0.11(-0.29%) |
Nov 14, 2013 | 37.50 | 37.50 | 37.41 | 37.45 | 4,931 | +0.16(+0.44%) |
Nov 12, 2013 | 37.35 | 37.35 | 37.24 | 37.29 | 1,400 | +0.07(+0.20%) |
Nov 11, 2013 | 37.22 | 37.31 | 37.17 | 37.21 | 6,735 | +0.10(+0.27%) |
Nov 08, 2013 | 37.04 | 37.19 | 37.04 | 37.11 | 3,686 | +0.15(+0.40%) |
Nov 07, 2013 | 37.08 | 37.08 | 36.92 | 36.96 | 5,083 | -0.01(-0.04%) |
Nov 06, 2013 | 36.85 | 37.00 | 36.85 | 36.98 | 1,500 | -0.01(-0.02%) |
Nov 05, 2013 | 37.03 | 37.13 | 36.94 | 36.99 | 18,012 | -0.09(-0.23%) |
Nov 04, 2013 | 37.03 | 37.07 | 37.00 | 37.07 | 2,745 | +0.36(+0.98%) |