Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.96 | 38.22 | 36.71 | 38.13 | 465,656 | +0.42(+1.12%) |
Jan 30, 2014 | 36.35 | 37.75 | 36.00 | 37.71 | 522,118 | +1.63(+4.51%) |
Jan 29, 2014 | 35.98 | 36.79 | 35.60 | 36.08 | 365,895 | -0.44(-1.22%) |
Jan 28, 2014 | 35.10 | 36.60 | 35.06 | 36.52 | 637,142 | +1.62(+4.64%) |
Jan 27, 2014 | 35.75 | 36.05 | 34.50 | 34.90 | 838,809 | -0.89(-2.48%) |
Jan 24, 2014 | 36.36 | 37.09 | 35.40 | 35.79 | 1,386,477 | -0.62(-1.70%) |
Jan 23, 2014 | 36.35 | 36.55 | 35.48 | 36.41 | 664,944 | -0.11(-0.30%) |
Jan 22, 2014 | 36.46 | 36.84 | 36.03 | 36.52 | 792,018 | -0.01(-0.02%) |
Jan 21, 2014 | 36.61 | 36.95 | 36.01 | 36.53 | 1,004,807 | +0.05(+0.13%) |
Jan 17, 2014 | 36.69 | 36.48 | 36.48 | 36.48 | 822,585 | -0.16(-0.43%) |
Jan 16, 2014 | 36.52 | 38.01 | 36.48 | 36.64 | 1,573,940 | +0.12(+0.33%) |
Jan 15, 2014 | 38.65 | 39.10 | 33.37 | 36.52 | 5,051,833 | -2.13(-5.50%) |
Jan 14, 2014 | 38.97 | 39.53 | 38.03 | 38.65 | 935,935 | -0.83(-2.11%) |
Jan 13, 2014 | 41.78 | 41.78 | 39.39 | 39.48 | 827,200 | -2.59(-6.17%) |
Jan 10, 2014 | 41.38 | 42.14 | 40.17 | 42.08 | 487,140 | +0.79(+1.90%) |
Jan 09, 2014 | 42.72 | 42.75 | 41.04 | 41.29 | 297,305 | -1.18(-2.78%) |
Jan 08, 2014 | 42.57 | 43.18 | 42.32 | 42.47 | 396,697 | -0.25(-0.59%) |
Jan 07, 2014 | 42.61 | 43.29 | 42.33 | 42.73 | 339,809 | +0.45(+1.07%) |
Jan 06, 2014 | 43.05 | 43.31 | 41.57 | 42.28 | 578,299 | -0.74(-1.72%) |
Jan 03, 2014 | 44.20 | 44.36 | 42.81 | 43.01 | 424,534 | -0.92(-2.09%) |
Jan 02, 2014 | 44.20 | 44.38 | 43.51 | 43.93 | 510,638 | -0.29(-0.65%) |
Dec 31, 2013 | 44.16 | 44.22 | 44.22 | 44.22 | 356,911 | -0.09(-0.20%) |
Dec 30, 2013 | 44.12 | 44.74 | 43.56 | 44.31 | 375,207 | +0.05(+0.11%) |
Dec 27, 2013 | 44.62 | 44.77 | 43.84 | 44.26 | 457,911 | +0.06(+0.14%) |
Dec 26, 2013 | 43.24 | 44.44 | 42.83 | 44.20 | 790,834 | +1.46(+3.42%) |
Dec 24, 2013 | 42.40 | 43.41 | 42.05 | 42.74 | 227,204 | +0.52(+1.22%) |
Dec 23, 2013 | 40.67 | 42.31 | 40.55 | 42.22 | 1,134,476 | +1.83(+4.54%) |
Dec 20, 2013 | 40.67 | 41.37 | 39.99 | 40.39 | 1,434,973 | -0.33(-0.80%) |
Dec 19, 2013 | 41.10 | 41.66 | 40.47 | 40.71 | 561,456 | -0.40(-0.98%) |
Dec 18, 2013 | 41.21 | 41.29 | 40.10 | 41.12 | 697,104 | +0.10(+0.23%) |
Dec 17, 2013 | 41.23 | 42.02 | 40.71 | 41.02 | 518,208 | -0.25(-0.62%) |
Dec 16, 2013 | 40.78 | 41.39 | 40.23 | 41.28 | 542,920 | +0.85(+2.10%) |
Dec 13, 2013 | 41.00 | 41.70 | 40.31 | 40.43 | 456,883 | -0.38(-0.93%) |
Dec 12, 2013 | 39.07 | 40.92 | 38.76 | 40.81 | 543,462 | +1.64(+4.19%) |
Dec 11, 2013 | 39.12 | 39.67 | 38.78 | 39.17 | 448,782 | +0.09(+0.22%) |
Dec 10, 2013 | 39.27 | 39.51 | 38.61 | 39.08 | 367,486 | -0.40(-1.02%) |
Dec 09, 2013 | 39.55 | 39.60 | 38.48 | 39.48 | 417,245 | -0.25(-0.64%) |
Dec 06, 2013 | 39.20 | 39.98 | 38.36 | 39.74 | 0 | +1.02(+2.64%) |
Dec 05, 2013 | 38.73 | 39.62 | 38.41 | 38.71 | 0 | +0.06(+0.14%) |
Dec 04, 2013 | 37.59 | 38.71 | 37.48 | 38.66 | 0 | +0.78(+2.05%) |
Dec 03, 2013 | 38.11 | 38.57 | 36.94 | 37.88 | 0 | -0.35(-0.91%) |
Dec 02, 2013 | 39.52 | 40.08 | 38.17 | 38.23 | 652,444 | -1.18(-3.00%) |
Nov 29, 2013 | 39.75 | 39.75 | 39.28 | 39.41 | 0 | -0.15(-0.38%) |
Nov 27, 2013 | 39.27 | 39.89 | 38.74 | 39.56 | 0 | +0.33(+0.83%) |
Nov 26, 2013 | 38.34 | 39.49 | 38.01 | 39.24 | 0 | +0.87(+2.28%) |
Nov 25, 2013 | 38.92 | 39.40 | 37.08 | 38.36 | 404,391 | -0.44(-1.15%) |
Nov 22, 2013 | 37.42 | 39.64 | 37.42 | 38.81 | 0 | +1.23(+3.27%) |
Nov 21, 2013 | 36.18 | 37.99 | 36.18 | 37.58 | 600,379 | +1.40(+3.86%) |
Nov 20, 2013 | 35.41 | 37.02 | 35.40 | 36.18 | 0 | +0.82(+2.31%) |
Nov 19, 2013 | 35.37 | 36.20 | 34.64 | 35.37 | 333,561 | +0.13(+0.36%) |
Nov 18, 2013 | 36.13 | 36.63 | 34.90 | 35.24 | 0 | -0.85(-2.35%) |
Nov 15, 2013 | 36.67 | 36.67 | 35.76 | 36.09 | 0 | -0.60(-1.62%) |
Nov 14, 2013 | 37.13 | 37.29 | 35.96 | 36.68 | 455,601 | -0.67(-1.81%) |
Nov 12, 2013 | 37.67 | 37.99 | 36.58 | 37.36 | 0 | -0.33(-0.88%) |
Nov 11, 2013 | 36.76 | 37.97 | 36.45 | 37.69 | 0 | +0.94(+2.56%) |
Nov 08, 2013 | 35.20 | 36.77 | 34.93 | 36.75 | 0 | +1.52(+4.33%) |
Nov 07, 2013 | 35.50 | 36.41 | 34.79 | 35.22 | 717,251 | +0.34(+0.99%) |
Nov 06, 2013 | 37.17 | 37.71 | 34.71 | 34.88 | 1,055,021 | -2.03(-5.51%) |
Nov 05, 2013 | 34.40 | 37.10 | 34.40 | 36.91 | 0 | +1.57(+4.43%) |
Nov 04, 2013 | 34.44 | 35.47 | 33.99 | 35.35 | 505,968 | +1.08(+3.14%) |