Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.44 | 35.74 | 35.05 | 35.11 | 846,172 | -1.26(-3.46%) |
Jan 30, 2014 | 35.44 | 36.50 | 35.42 | 36.37 | 718,172 | +1.45(+4.15%) |
Jan 29, 2014 | 35.75 | 35.83 | 34.71 | 34.92 | 830,473 | -1.54(-4.23%) |
Jan 28, 2014 | 36.49 | 36.69 | 36.14 | 36.46 | 576,486 | +0.17(+0.45%) |
Jan 27, 2014 | 36.44 | 36.63 | 36.16 | 36.29 | 517,165 | -0.08(-0.23%) |
Jan 24, 2014 | 36.95 | 36.96 | 36.23 | 36.38 | 774,283 | -1.06(-2.82%) |
Jan 23, 2014 | 38.67 | 38.68 | 37.01 | 37.43 | 845,046 | -0.97(-2.53%) |
Jan 22, 2014 | 37.37 | 38.46 | 37.32 | 38.40 | 795,828 | +1.54(+4.18%) |
Jan 21, 2014 | 36.90 | 37.07 | 36.42 | 36.86 | 551,575 | -0.59(-1.57%) |
Jan 17, 2014 | 37.73 | 37.45 | 37.45 | 37.45 | 242,199 | -0.58(-1.52%) |
Jan 16, 2014 | 38.67 | 38.69 | 37.88 | 38.03 | 308,184 | -0.55(-1.43%) |
Jan 15, 2014 | 38.40 | 39.02 | 38.22 | 38.58 | 553,496 | +0.17(+0.45%) |
Jan 14, 2014 | 38.02 | 38.61 | 37.99 | 38.40 | 330,409 | +0.41(+1.09%) |
Jan 13, 2014 | 38.29 | 38.47 | 37.75 | 37.99 | 476,402 | +0.14(+0.36%) |
Jan 10, 2014 | 37.67 | 38.01 | 37.28 | 37.85 | 425,087 | +0.36(+0.95%) |
Jan 09, 2014 | 37.53 | 37.64 | 37.01 | 37.50 | 473,980 | -0.81(-2.11%) |
Jan 08, 2014 | 38.50 | 38.72 | 38.07 | 38.30 | 580,842 | -0.28(-0.74%) |
Jan 07, 2014 | 39.36 | 39.36 | 38.51 | 38.59 | 653,052 | +0.30(+0.79%) |
Jan 06, 2014 | 39.43 | 39.45 | 38.27 | 38.28 | 558,993 | -0.70(-1.79%) |
Jan 03, 2014 | 39.94 | 40.03 | 38.93 | 38.98 | 689,940 | -0.56(-1.42%) |
Jan 02, 2014 | 40.32 | 40.43 | 39.42 | 39.54 | 270,295 | -1.44(-3.51%) |
Dec 31, 2013 | 40.89 | 40.98 | 40.98 | 40.98 | 120,554 | -0.02(-0.04%) |
Dec 30, 2013 | 41.20 | 41.60 | 40.80 | 41.00 | 1,029,429 | -0.32(-0.78%) |
Dec 27, 2013 | 40.73 | 41.35 | 40.70 | 41.32 | 428,287 | +0.72(+1.76%) |
Dec 26, 2013 | 40.90 | 41.04 | 40.56 | 40.61 | 1,908,967 | +0.45(+1.12%) |
Dec 24, 2013 | 40.14 | 40.60 | 39.81 | 40.16 | 156,377 | -0.63(-1.55%) |
Dec 23, 2013 | 40.85 | 41.02 | 40.60 | 40.79 | 397,430 | +0.66(+1.65%) |
Dec 20, 2013 | 40.08 | 40.39 | 39.39 | 40.13 | 355,004 | -0.05(-0.11%) |
Dec 19, 2013 | 40.50 | 40.86 | 40.11 | 40.17 | 312,534 | -0.63(-1.55%) |
Dec 18, 2013 | 40.26 | 41.34 | 39.88 | 40.81 | 449,029 | +0.36(+0.88%) |
Dec 17, 2013 | 40.56 | 40.74 | 40.28 | 40.45 | 692,772 | +0.00(+0.00%) |
Dec 16, 2013 | 40.73 | 41.15 | 40.45 | 40.45 | 666,043 | +0.39(+0.96%) |
Dec 13, 2013 | 40.73 | 40.83 | 39.99 | 40.06 | 390,934 | -0.01(-0.02%) |
Dec 12, 2013 | 40.54 | 40.91 | 39.34 | 40.07 | 837,830 | -0.93(-2.26%) |
Dec 11, 2013 | 40.48 | 41.19 | 40.41 | 41.00 | 657,950 | -0.06(-0.16%) |
Dec 10, 2013 | 40.69 | 41.21 | 40.69 | 41.06 | 347,795 | +0.43(+1.06%) |
Dec 09, 2013 | 40.46 | 40.81 | 40.37 | 40.63 | 257,585 | -0.11(-0.27%) |
Dec 06, 2013 | 40.91 | 41.22 | 40.61 | 40.74 | 346,935 | +0.22(+0.54%) |
Dec 05, 2013 | 40.00 | 41.03 | 39.85 | 40.52 | 533,393 | +0.33(+0.82%) |
Dec 04, 2013 | 40.32 | 40.90 | 39.96 | 40.19 | 654,024 | -0.62(-1.53%) |
Dec 03, 2013 | 41.20 | 41.58 | 40.50 | 40.82 | 376,783 | -0.62(-1.51%) |
Dec 02, 2013 | 42.72 | 43.16 | 41.31 | 41.44 | 614,245 | -1.75(-4.06%) |
Nov 29, 2013 | 43.27 | 43.51 | 42.98 | 43.19 | 484,004 | -0.83(-1.90%) |
Nov 27, 2013 | 43.78 | 44.04 | 43.39 | 44.03 | 1,021,662 | -0.08(-0.19%) |
Nov 26, 2013 | 43.78 | 44.12 | 43.58 | 44.11 | 509,747 | +0.46(+1.05%) |
Nov 25, 2013 | 43.54 | 43.90 | 43.40 | 43.65 | 246,422 | +0.01(+0.02%) |
Nov 22, 2013 | 43.71 | 43.76 | 43.45 | 43.64 | 539,414 | +0.03(+0.06%) |
Nov 21, 2013 | 43.74 | 43.90 | 43.32 | 43.61 | 408,851 | -0.42(-0.96%) |
Nov 20, 2013 | 43.93 | 44.61 | 43.84 | 44.04 | 367,626 | +0.08(+0.19%) |
Nov 19, 2013 | 44.95 | 45.06 | 43.87 | 43.95 | 308,618 | -1.00(-2.22%) |
Nov 18, 2013 | 45.62 | 45.69 | 44.72 | 44.95 | 491,955 | -0.56(-1.23%) |
Nov 15, 2013 | 45.18 | 45.98 | 44.68 | 45.51 | 477,341 | +0.87(+1.95%) |
Nov 14, 2013 | 43.54 | 44.82 | 43.45 | 44.64 | 469,813 | +1.08(+2.49%) |
Nov 13, 2013 | 42.69 | 43.66 | 42.68 | 43.56 | 532,644 | +1.02(+2.39%) |
Nov 12, 2013 | 42.82 | 43.03 | 42.45 | 42.54 | 1,462,889 | -0.52(-1.21%) |
Nov 11, 2013 | 43.42 | 43.88 | 42.98 | 43.06 | 324,752 | -0.86(-1.96%) |
Nov 08, 2013 | 42.83 | 44.11 | 42.53 | 43.93 | 436,047 | +0.02(+0.04%) |
Nov 07, 2013 | 44.73 | 44.81 | 43.43 | 43.91 | 679,541 | -1.03(-2.29%) |
Nov 06, 2013 | 44.68 | 44.96 | 44.18 | 44.94 | 468,101 | +0.39(+0.89%) |
Nov 05, 2013 | 44.04 | 44.76 | 43.84 | 44.54 | 540,979 | -0.61(-1.36%) |
Nov 04, 2013 | 45.19 | 45.54 | 45.00 | 45.16 | 288,489 | -0.09(-0.20%) |