Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.86 | 39.55 | 38.63 | 39.39 | 252,296 | +0.42(+1.08%) |
Jan 30, 2014 | 38.99 | 39.22 | 38.97 | 38.97 | 271,969 | +0.21(+0.54%) |
Jan 29, 2014 | 38.67 | 39.09 | 38.56 | 38.76 | 320,958 | -0.08(-0.21%) |
Jan 28, 2014 | 38.74 | 39.05 | 38.33 | 38.84 | 214,465 | +0.21(+0.54%) |
Jan 27, 2014 | 39.09 | 39.09 | 38.15 | 38.63 | 170,294 | -0.27(-0.69%) |
Jan 24, 2014 | 39.14 | 39.37 | 38.73 | 38.90 | 189,771 | -0.22(-0.56%) |
Jan 23, 2014 | 39.02 | 39.27 | 38.92 | 39.12 | 220,784 | -0.01(-0.03%) |
Jan 22, 2014 | 38.87 | 39.13 | 38.83 | 39.13 | 174,858 | +0.41(+1.06%) |
Jan 21, 2014 | 38.46 | 38.78 | 38.44 | 38.72 | 564,762 | +0.44(+1.15%) |
Jan 17, 2014 | 38.34 | 38.28 | 38.28 | 38.28 | 508,200 | -0.14(-0.36%) |
Jan 16, 2014 | 38.18 | 38.66 | 38.18 | 38.42 | 545,337 | +0.08(+0.21%) |
Jan 15, 2014 | 38.34 | 38.37 | 38.19 | 38.34 | 286,958 | +0.00(+0.00%) |
Jan 14, 2014 | 38.12 | 38.39 | 38.05 | 38.34 | 319,147 | +0.23(+0.60%) |
Jan 13, 2014 | 38.34 | 38.50 | 38.07 | 38.11 | 505,320 | -0.07(-0.18%) |
Jan 10, 2014 | 38.49 | 38.90 | 38.00 | 38.18 | 226,489 | -0.08(-0.21%) |
Jan 09, 2014 | 38.94 | 39.70 | 38.11 | 38.26 | 300,480 | -0.50(-1.29%) |
Jan 08, 2014 | 39.90 | 40.50 | 38.62 | 38.76 | 444,146 | -0.35(-0.89%) |
Jan 07, 2014 | 39.14 | 39.55 | 38.85 | 39.11 | 160,804 | +0.02(+0.05%) |
Jan 06, 2014 | 39.37 | 39.73 | 39.00 | 39.09 | 176,159 | -0.10(-0.26%) |
Jan 03, 2014 | 39.49 | 40.09 | 39.00 | 39.19 | 152,655 | -0.12(-0.31%) |
Jan 02, 2014 | 39.63 | 39.81 | 39.11 | 39.31 | 220,930 | -0.12(-0.30%) |
Dec 31, 2013 | 39.62 | 39.43 | 39.43 | 39.43 | 298,600 | -0.06(-0.15%) |
Dec 30, 2013 | 39.17 | 39.75 | 39.02 | 39.49 | 345,214 | +0.15(+0.38%) |
Dec 27, 2013 | 39.06 | 39.39 | 38.93 | 39.34 | 185,530 | +0.42(+1.08%) |
Dec 26, 2013 | 38.96 | 39.49 | 38.73 | 38.92 | 161,500 | +0.06(+0.15%) |
Dec 24, 2013 | 38.73 | 39.16 | 38.62 | 38.86 | 189,440 | +0.13(+0.34%) |
Dec 23, 2013 | 38.27 | 38.82 | 38.01 | 38.73 | 153,308 | +0.59(+1.55%) |
Dec 20, 2013 | 37.76 | 38.28 | 37.43 | 38.14 | 322,853 | +0.44(+1.17%) |
Dec 19, 2013 | 37.43 | 37.71 | 37.21 | 37.70 | 913,565 | +0.13(+0.35%) |
Dec 18, 2013 | 37.68 | 37.68 | 37.12 | 37.57 | 295,139 | +0.03(+0.08%) |
Dec 17, 2013 | 37.85 | 38.06 | 37.44 | 37.54 | 273,549 | -0.16(-0.42%) |
Dec 16, 2013 | 37.90 | 38.06 | 37.67 | 37.70 | 207,018 | +0.00(+0.00%) |
Dec 13, 2013 | 37.89 | 37.90 | 37.43 | 37.70 | 330,946 | +0.14(+0.37%) |
Dec 12, 2013 | 37.67 | 38.15 | 37.29 | 37.56 | 155,944 | -0.07(-0.19%) |
Dec 11, 2013 | 38.14 | 38.15 | 37.58 | 37.63 | 288,426 | -0.35(-0.92%) |
Dec 10, 2013 | 38.09 | 38.33 | 37.93 | 37.98 | 357,350 | -0.04(-0.11%) |
Dec 09, 2013 | 38.39 | 38.39 | 37.97 | 38.02 | 143,468 | -0.18(-0.47%) |
Dec 06, 2013 | 38.33 | 38.39 | 37.88 | 38.20 | 198,406 | +0.21(+0.55%) |
Dec 05, 2013 | 38.37 | 38.70 | 37.98 | 37.99 | 363,626 | -0.36(-0.94%) |
Dec 04, 2013 | 38.73 | 38.89 | 38.23 | 38.35 | 372,958 | -0.55(-1.41%) |
Dec 03, 2013 | 38.96 | 39.12 | 38.71 | 38.90 | 200,129 | -0.11(-0.28%) |
Dec 02, 2013 | 39.55 | 39.55 | 38.97 | 39.01 | 149,745 | -0.45(-1.14%) |
Nov 29, 2013 | 39.58 | 39.63 | 39.40 | 39.46 | 109,311 | +0.08(+0.20%) |
Nov 27, 2013 | 39.50 | 39.65 | 39.29 | 39.38 | 276,768 | -0.08(-0.20%) |
Nov 26, 2013 | 39.62 | 39.62 | 39.38 | 39.46 | 160,721 | -0.11(-0.28%) |
Nov 25, 2013 | 39.60 | 39.70 | 39.40 | 39.57 | 140,566 | +0.05(+0.13%) |
Nov 22, 2013 | 39.22 | 39.64 | 39.15 | 39.52 | 118,322 | +0.39(+1.00%) |
Nov 21, 2013 | 38.87 | 39.23 | 38.83 | 39.13 | 199,475 | +0.41(+1.06%) |
Nov 20, 2013 | 38.76 | 39.45 | 38.57 | 38.72 | 292,924 | +0.05(+0.13%) |
Nov 19, 2013 | 38.98 | 39.26 | 38.61 | 38.67 | 106,803 | -0.51(-1.30%) |
Nov 18, 2013 | 39.41 | 39.41 | 39.10 | 39.18 | 154,145 | -0.08(-0.20%) |
Nov 15, 2013 | 39.01 | 39.50 | 38.89 | 39.26 | 139,221 | +0.45(+1.16%) |
Nov 14, 2013 | 38.55 | 39.02 | 38.55 | 38.81 | 161,845 | +0.10(+0.26%) |
Nov 12, 2013 | 38.93 | 39.00 | 38.51 | 38.71 | 141,271 | +0.02(+0.05%) |
Nov 11, 2013 | 38.92 | 38.93 | 38.60 | 38.69 | 249,248 | -0.29(-0.74%) |
Nov 08, 2013 | 39.04 | 39.15 | 38.48 | 38.98 | 136,521 | +0.00(+0.00%) |
Nov 07, 2013 | 39.44 | 40.00 | 38.84 | 38.98 | 207,448 | -0.39(-0.99%) |
Nov 06, 2013 | 39.30 | 39.37 | 39.04 | 39.37 | 145,724 | +0.21(+0.54%) |
Nov 05, 2013 | 39.33 | 39.33 | 38.93 | 39.16 | 131,839 | -0.10(-0.25%) |
Nov 04, 2013 | 39.32 | 40.00 | 38.74 | 39.26 | 88,695 | +0.11(+0.28%) |