Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.83 | 38.78 | 37.51 | 38.36 | 659,446 | +0.13(+0.33%) |
Jan 30, 2014 | 37.69 | 38.27 | 37.41 | 38.24 | 597,966 | +0.97(+2.60%) |
Jan 29, 2014 | 37.63 | 37.92 | 37.22 | 37.27 | 714,153 | -0.75(-1.98%) |
Jan 28, 2014 | 37.92 | 38.28 | 37.83 | 38.02 | 341,923 | +0.11(+0.28%) |
Jan 27, 2014 | 38.61 | 38.80 | 37.77 | 37.92 | 453,251 | -0.67(-1.75%) |
Jan 24, 2014 | 40.12 | 40.20 | 38.57 | 38.59 | 1,200,607 | -1.73(-4.30%) |
Jan 23, 2014 | 40.20 | 40.33 | 40.02 | 40.32 | 423,919 | -0.04(-0.11%) |
Jan 22, 2014 | 40.22 | 40.41 | 39.94 | 40.37 | 320,221 | +0.31(+0.76%) |
Jan 21, 2014 | 40.04 | 40.15 | 39.70 | 40.06 | 339,530 | +0.35(+0.88%) |
Jan 17, 2014 | 39.46 | 39.71 | 39.71 | 39.71 | 505,881 | +0.20(+0.50%) |
Jan 16, 2014 | 38.80 | 39.53 | 38.80 | 39.51 | 383,606 | +0.51(+1.31%) |
Jan 15, 2014 | 39.21 | 39.24 | 38.96 | 39.00 | 629,880 | -0.21(-0.53%) |
Jan 14, 2014 | 38.79 | 39.31 | 38.50 | 39.21 | 305,960 | +0.48(+1.25%) |
Jan 13, 2014 | 39.28 | 39.33 | 38.63 | 38.72 | 495,240 | -0.59(-1.51%) |
Jan 10, 2014 | 39.16 | 39.49 | 38.97 | 39.32 | 340,960 | +0.14(+0.37%) |
Jan 09, 2014 | 39.10 | 39.43 | 38.80 | 39.17 | 319,686 | +0.13(+0.35%) |
Jan 08, 2014 | 39.16 | 39.29 | 38.89 | 39.04 | 522,097 | -0.06(-0.16%) |
Jan 07, 2014 | 39.09 | 39.23 | 38.80 | 39.10 | 472,722 | +0.40(+1.02%) |
Jan 06, 2014 | 38.89 | 39.01 | 38.63 | 38.71 | 537,359 | -0.06(-0.16%) |
Jan 03, 2014 | 38.73 | 39.06 | 38.67 | 38.77 | 348,763 | +0.02(+0.05%) |
Jan 02, 2014 | 39.18 | 39.19 | 38.70 | 38.75 | 511,854 | -0.51(-1.30%) |
Dec 31, 2013 | 39.24 | 39.26 | 39.26 | 39.26 | 244,421 | +0.07(+0.18%) |
Dec 30, 2013 | 39.06 | 39.35 | 38.88 | 39.19 | 314,940 | +0.15(+0.39%) |
Dec 27, 2013 | 39.09 | 39.36 | 38.89 | 39.04 | 320,874 | +0.07(+0.18%) |
Dec 26, 2013 | 39.07 | 39.33 | 38.91 | 38.97 | 386,779 | +0.04(+0.12%) |
Dec 24, 2013 | 38.75 | 38.97 | 38.55 | 38.92 | 222,790 | +0.31(+0.79%) |
Dec 23, 2013 | 38.54 | 38.72 | 38.48 | 38.62 | 762,760 | +0.36(+0.94%) |
Dec 20, 2013 | 37.85 | 38.42 | 37.69 | 38.26 | 1,371,868 | +0.49(+1.31%) |
Dec 19, 2013 | 38.63 | 38.88 | 37.74 | 37.76 | 1,019,053 | -0.84(-2.19%) |
Dec 18, 2013 | 38.45 | 38.62 | 37.83 | 38.61 | 1,126,960 | +0.29(+0.75%) |
Dec 17, 2013 | 38.72 | 38.99 | 38.29 | 38.32 | 761,677 | -0.47(-1.20%) |
Dec 16, 2013 | 39.15 | 39.33 | 38.72 | 38.79 | 728,033 | -0.24(-0.62%) |
Dec 13, 2013 | 39.58 | 39.58 | 38.65 | 39.03 | 546,175 | -0.01(-0.02%) |
Dec 12, 2013 | 39.23 | 39.47 | 38.79 | 39.04 | 547,211 | +0.57(+1.47%) |
Dec 11, 2013 | 39.32 | 39.43 | 38.37 | 38.47 | 652,873 | -0.68(-1.74%) |
Dec 10, 2013 | 39.39 | 39.75 | 39.14 | 39.15 | 501,715 | -0.49(-1.25%) |
Dec 09, 2013 | 39.77 | 40.08 | 39.48 | 39.65 | 460,287 | -0.05(-0.14%) |
Dec 06, 2013 | 39.85 | 39.99 | 39.41 | 39.70 | 663,968 | +0.31(+0.77%) |
Dec 05, 2013 | 39.44 | 39.64 | 38.95 | 39.40 | 637,511 | -0.04(-0.09%) |
Dec 04, 2013 | 39.46 | 39.91 | 39.08 | 39.43 | 325,717 | -0.25(-0.63%) |
Dec 03, 2013 | 40.05 | 40.22 | 39.56 | 39.68 | 326,886 | -0.47(-1.16%) |
Dec 02, 2013 | 39.85 | 40.79 | 39.79 | 40.15 | 410,920 | +0.29(+0.72%) |
Nov 29, 2013 | 39.89 | 40.28 | 39.51 | 39.86 | 199,393 | -0.10(-0.25%) |
Nov 27, 2013 | 40.12 | 40.31 | 39.86 | 39.96 | 281,088 | -0.06(-0.16%) |
Nov 26, 2013 | 39.96 | 40.11 | 39.76 | 40.03 | 485,914 | +0.11(+0.27%) |
Nov 25, 2013 | 39.71 | 39.96 | 39.51 | 39.92 | 371,650 | +0.33(+0.84%) |
Nov 22, 2013 | 39.48 | 39.70 | 39.42 | 39.59 | 292,285 | +0.20(+0.50%) |
Nov 21, 2013 | 38.86 | 39.40 | 38.67 | 39.39 | 296,997 | +0.68(+1.76%) |
Nov 20, 2013 | 38.73 | 38.99 | 38.53 | 38.71 | 539,641 | +0.05(+0.14%) |
Nov 19, 2013 | 38.60 | 38.84 | 38.33 | 38.65 | 536,890 | +0.02(+0.05%) |
Nov 18, 2013 | 39.02 | 39.28 | 38.51 | 38.63 | 637,837 | -0.41(-1.06%) |
Nov 15, 2013 | 38.78 | 39.33 | 38.74 | 39.05 | 528,409 | +0.41(+1.07%) |
Nov 14, 2013 | 37.99 | 38.65 | 37.99 | 38.63 | 439,957 | +1.00(+2.65%) |
Nov 12, 2013 | 37.30 | 38.11 | 37.30 | 37.64 | 348,151 | +0.12(+0.31%) |
Nov 11, 2013 | 37.36 | 37.64 | 37.22 | 37.52 | 290,146 | +0.14(+0.38%) |
Nov 08, 2013 | 36.60 | 37.56 | 36.60 | 37.38 | 565,708 | +0.89(+2.44%) |
Nov 07, 2013 | 37.26 | 37.46 | 36.41 | 36.49 | 732,358 | -0.71(-1.91%) |
Nov 06, 2013 | 37.24 | 37.53 | 37.06 | 37.20 | 456,716 | +0.04(+0.10%) |
Nov 05, 2013 | 37.14 | 37.57 | 36.91 | 37.16 | 466,487 | -0.04(-0.10%) |
Nov 04, 2013 | 36.84 | 37.41 | 36.68 | 37.20 | 667,720 | +0.40(+1.10%) |