Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.14 | 37.91 | 37.14 | 37.68 | 46,843 | +0.22(+0.58%) |
Jan 30, 2014 | 37.45 | 37.70 | 36.92 | 37.47 | 51,973 | +0.31(+0.82%) |
Jan 29, 2014 | 36.37 | 37.33 | 36.37 | 37.16 | 43,841 | +0.36(+0.98%) |
Jan 28, 2014 | 37.09 | 37.25 | 36.63 | 36.80 | 66,548 | -0.15(-0.41%) |
Jan 27, 2014 | 36.98 | 37.22 | 36.38 | 36.95 | 47,254 | +0.06(+0.15%) |
Jan 24, 2014 | 36.48 | 36.99 | 36.10 | 36.90 | 44,893 | +0.09(+0.25%) |
Jan 23, 2014 | 37.15 | 37.23 | 36.33 | 36.81 | 74,578 | -0.38(-1.01%) |
Jan 22, 2014 | 36.52 | 37.24 | 36.52 | 37.18 | 35,375 | +0.11(+0.30%) |
Jan 21, 2014 | 36.95 | 37.48 | 36.22 | 37.07 | 24,400 | +0.13(+0.36%) |
Jan 17, 2014 | 37.29 | 36.94 | 36.94 | 36.94 | 113,460 | -0.35(-0.95%) |
Jan 16, 2014 | 37.93 | 38.26 | 37.13 | 37.29 | 64,673 | -0.96(-2.51%) |
Jan 15, 2014 | 38.58 | 39.18 | 38.01 | 38.25 | 66,574 | -0.33(-0.85%) |
Jan 14, 2014 | 37.89 | 38.70 | 37.81 | 38.58 | 93,031 | +0.79(+2.08%) |
Jan 13, 2014 | 37.69 | 38.24 | 37.10 | 37.79 | 128,307 | +0.09(+0.24%) |
Jan 10, 2014 | 36.64 | 37.85 | 36.64 | 37.70 | 84,396 | +1.22(+3.35%) |
Jan 09, 2014 | 36.33 | 36.77 | 35.65 | 36.48 | 62,072 | +0.33(+0.92%) |
Jan 08, 2014 | 35.14 | 36.18 | 34.92 | 36.15 | 81,961 | +1.08(+3.07%) |
Jan 07, 2014 | 33.97 | 35.43 | 33.71 | 35.07 | 177,575 | +1.24(+3.66%) |
Jan 06, 2014 | 35.26 | 35.35 | 33.48 | 33.83 | 70,463 | -1.33(-3.78%) |
Jan 03, 2014 | 36.11 | 36.43 | 34.67 | 35.16 | 55,967 | -0.76(-2.11%) |
Jan 02, 2014 | 36.67 | 36.74 | 35.92 | 35.92 | 21,544 | -1.09(-2.95%) |
Dec 31, 2013 | 36.84 | 37.01 | 37.01 | 37.01 | 19,988 | +0.43(+1.18%) |
Dec 30, 2013 | 36.72 | 36.82 | 36.17 | 36.58 | 37,693 | -0.08(-0.23%) |
Dec 27, 2013 | 36.31 | 36.90 | 36.31 | 36.66 | 23,426 | +0.17(+0.46%) |
Dec 26, 2013 | 36.32 | 36.49 | 36.06 | 36.49 | 99,148 | +0.03(+0.08%) |
Dec 24, 2013 | 36.65 | 36.87 | 35.98 | 36.47 | 9,119 | +0.02(+0.06%) |
Dec 23, 2013 | 36.79 | 36.79 | 36.23 | 36.45 | 26,314 | -0.14(-0.38%) |
Dec 20, 2013 | 36.97 | 37.13 | 36.31 | 36.58 | 66,423 | -0.40(-1.09%) |
Dec 19, 2013 | 36.49 | 37.06 | 36.49 | 36.99 | 31,602 | +0.07(+0.19%) |
Dec 18, 2013 | 36.73 | 37.38 | 35.95 | 36.92 | 59,122 | +0.22(+0.59%) |
Dec 17, 2013 | 37.27 | 37.27 | 36.47 | 36.70 | 88,301 | -0.47(-1.25%) |
Dec 16, 2013 | 37.36 | 37.39 | 36.61 | 37.17 | 74,870 | +0.14(+0.38%) |
Dec 13, 2013 | 37.37 | 37.41 | 36.77 | 37.03 | 52,973 | -0.17(-0.45%) |
Dec 12, 2013 | 36.92 | 38.16 | 36.55 | 37.20 | 48,954 | +0.27(+0.73%) |
Dec 11, 2013 | 36.90 | 37.31 | 36.66 | 36.93 | 66,206 | -0.06(-0.17%) |
Dec 10, 2013 | 37.73 | 37.89 | 36.65 | 36.99 | 37,325 | -0.80(-2.12%) |
Dec 09, 2013 | 38.02 | 38.80 | 37.52 | 37.79 | 38,426 | -0.16(-0.42%) |
Dec 06, 2013 | 37.63 | 38.32 | 37.63 | 37.95 | 34,828 | +0.56(+1.51%) |
Dec 05, 2013 | 36.46 | 37.51 | 36.44 | 37.38 | 114,876 | +1.12(+3.09%) |
Dec 04, 2013 | 35.28 | 36.50 | 34.92 | 36.27 | 46,902 | +0.65(+1.84%) |
Dec 03, 2013 | 34.94 | 35.80 | 34.48 | 35.61 | 35,808 | +0.63(+1.79%) |
Dec 02, 2013 | 36.22 | 36.25 | 34.87 | 34.99 | 62,963 | -1.27(-3.51%) |
Nov 29, 2013 | 35.47 | 36.64 | 35.31 | 36.26 | 52,286 | +1.21(+3.45%) |
Nov 27, 2013 | 34.68 | 35.37 | 34.60 | 35.05 | 59,790 | +0.47(+1.36%) |
Nov 26, 2013 | 34.89 | 34.89 | 34.14 | 34.58 | 51,960 | +0.01(+0.02%) |
Nov 25, 2013 | 34.88 | 35.90 | 34.11 | 34.57 | 74,570 | -0.32(-0.91%) |
Nov 22, 2013 | 33.89 | 35.38 | 32.13 | 34.89 | 165,255 | +1.29(+3.84%) |
Nov 21, 2013 | 33.74 | 34.26 | 33.31 | 33.60 | 48,693 | -0.47(-1.38%) |
Nov 20, 2013 | 34.90 | 35.16 | 33.40 | 34.07 | 66,318 | -0.62(-1.79%) |
Nov 19, 2013 | 35.07 | 35.43 | 34.63 | 34.69 | 48,505 | -0.28(-0.81%) |
Nov 18, 2013 | 35.28 | 35.28 | 34.13 | 34.97 | 33,481 | -0.12(-0.33%) |
Nov 15, 2013 | 34.91 | 35.58 | 34.91 | 35.09 | 40,190 | +0.29(+0.83%) |
Nov 14, 2013 | 34.84 | 35.19 | 34.40 | 34.80 | 46,688 | +0.68(+2.00%) |
Nov 12, 2013 | 34.15 | 35.00 | 33.71 | 34.12 | 86,932 | -0.01(-0.04%) |
Nov 11, 2013 | 34.49 | 34.91 | 34.11 | 34.13 | 62,380 | -0.21(-0.60%) |
Nov 08, 2013 | 34.94 | 34.94 | 34.01 | 34.34 | 42,577 | -0.76(-2.16%) |
Nov 07, 2013 | 35.56 | 35.89 | 34.95 | 35.09 | 39,835 | -0.32(-0.91%) |
Nov 06, 2013 | 35.47 | 35.76 | 35.05 | 35.42 | 49,453 | +0.20(+0.57%) |
Nov 05, 2013 | 35.72 | 35.78 | 34.60 | 35.22 | 89,409 | -0.90(-2.50%) |
Nov 04, 2013 | 36.38 | 36.73 | 36.06 | 36.12 | 43,398 | -0.10(-0.27%) |