Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.96 | 38.90 | 37.63 | 38.49 | 657,293 | +0.13(+0.33%) |
Jan 30, 2014 | 37.81 | 38.39 | 37.53 | 38.36 | 596,014 | +0.97(+2.60%) |
Jan 29, 2014 | 37.75 | 38.05 | 37.35 | 37.39 | 711,821 | -0.76(-1.98%) |
Jan 28, 2014 | 38.04 | 38.41 | 37.95 | 38.15 | 340,807 | +0.11(+0.28%) |
Jan 27, 2014 | 38.73 | 38.92 | 37.90 | 38.04 | 451,772 | -0.68(-1.75%) |
Jan 24, 2014 | 40.25 | 40.33 | 38.70 | 38.72 | 1,196,687 | -1.74(-4.30%) |
Jan 23, 2014 | 40.33 | 40.46 | 40.15 | 40.45 | 422,534 | -0.05(-0.11%) |
Jan 22, 2014 | 40.35 | 40.54 | 40.08 | 40.50 | 319,176 | +0.31(+0.76%) |
Jan 21, 2014 | 40.17 | 40.28 | 39.83 | 40.19 | 338,421 | +0.35(+0.88%) |
Jan 17, 2014 | 39.59 | 39.84 | 39.84 | 39.84 | 504,229 | +0.20(+0.50%) |
Jan 16, 2014 | 38.93 | 39.66 | 38.93 | 39.64 | 382,354 | +0.51(+1.31%) |
Jan 15, 2014 | 39.34 | 39.37 | 39.08 | 39.13 | 627,823 | -0.21(-0.53%) |
Jan 14, 2014 | 38.91 | 39.44 | 38.62 | 39.34 | 304,961 | +0.49(+1.25%) |
Jan 13, 2014 | 39.41 | 39.46 | 38.76 | 38.85 | 493,623 | -0.59(-1.51%) |
Jan 10, 2014 | 39.29 | 39.62 | 39.10 | 39.44 | 339,847 | +0.14(+0.37%) |
Jan 09, 2014 | 39.23 | 39.56 | 38.93 | 39.30 | 318,642 | +0.14(+0.35%) |
Jan 08, 2014 | 39.29 | 39.42 | 39.02 | 39.17 | 520,392 | -0.06(-0.16%) |
Jan 07, 2014 | 39.22 | 39.35 | 38.92 | 39.23 | 471,178 | +0.40(+1.02%) |
Jan 06, 2014 | 39.02 | 39.14 | 38.76 | 38.83 | 535,605 | -0.06(-0.16%) |
Jan 03, 2014 | 38.86 | 39.18 | 38.80 | 38.90 | 347,625 | +0.02(+0.05%) |
Jan 02, 2014 | 39.31 | 39.32 | 38.82 | 38.88 | 510,182 | -0.51(-1.30%) |
Dec 31, 2013 | 39.36 | 39.39 | 39.39 | 39.39 | 243,623 | +0.07(+0.18%) |
Dec 30, 2013 | 39.19 | 39.48 | 39.01 | 39.32 | 313,911 | +0.15(+0.39%) |
Dec 27, 2013 | 39.22 | 39.49 | 39.02 | 39.17 | 319,826 | +0.07(+0.18%) |
Dec 26, 2013 | 39.20 | 39.46 | 39.04 | 39.09 | 385,516 | +0.05(+0.12%) |
Dec 24, 2013 | 38.88 | 39.10 | 38.68 | 39.05 | 222,062 | +0.31(+0.79%) |
Dec 23, 2013 | 38.67 | 38.85 | 38.61 | 38.74 | 760,269 | +0.36(+0.94%) |
Dec 20, 2013 | 37.98 | 38.54 | 37.81 | 38.38 | 1,367,389 | +0.50(+1.31%) |
Dec 19, 2013 | 38.76 | 39.00 | 37.86 | 37.89 | 1,015,726 | -0.85(-2.19%) |
Dec 18, 2013 | 38.57 | 38.75 | 37.96 | 38.73 | 1,123,280 | +0.29(+0.75%) |
Dec 17, 2013 | 38.85 | 39.12 | 38.42 | 38.44 | 759,191 | -0.47(-1.20%) |
Dec 16, 2013 | 39.27 | 39.46 | 38.84 | 38.91 | 725,656 | -0.24(-0.62%) |
Dec 13, 2013 | 39.71 | 39.71 | 38.78 | 39.16 | 544,392 | -0.01(-0.02%) |
Dec 12, 2013 | 39.35 | 39.60 | 38.91 | 39.17 | 545,424 | +0.57(+1.47%) |
Dec 11, 2013 | 39.44 | 39.56 | 38.50 | 38.60 | 650,742 | -0.68(-1.74%) |
Dec 10, 2013 | 39.52 | 39.88 | 39.26 | 39.28 | 500,077 | -0.50(-1.25%) |
Dec 09, 2013 | 39.90 | 40.21 | 39.61 | 39.78 | 458,784 | -0.05(-0.14%) |
Dec 06, 2013 | 39.98 | 40.12 | 39.54 | 39.83 | 661,800 | +0.31(+0.78%) |
Dec 05, 2013 | 39.57 | 39.77 | 39.08 | 39.53 | 635,430 | -0.04(-0.09%) |
Dec 04, 2013 | 39.59 | 40.04 | 39.21 | 39.56 | 324,653 | -0.25(-0.63%) |
Dec 03, 2013 | 40.18 | 40.35 | 39.69 | 39.81 | 325,819 | -0.47(-1.16%) |
Dec 02, 2013 | 39.99 | 40.92 | 39.92 | 40.28 | 409,579 | +0.29(+0.72%) |
Nov 29, 2013 | 40.02 | 40.41 | 39.63 | 39.99 | 198,742 | -0.10(-0.25%) |
Nov 27, 2013 | 40.25 | 40.44 | 39.99 | 40.09 | 280,170 | -0.06(-0.16%) |
Nov 26, 2013 | 40.09 | 40.24 | 39.89 | 40.16 | 484,327 | +0.11(+0.27%) |
Nov 25, 2013 | 39.84 | 40.09 | 39.64 | 40.05 | 370,437 | +0.33(+0.84%) |
Nov 22, 2013 | 39.61 | 39.83 | 39.55 | 39.72 | 291,330 | +0.20(+0.50%) |
Nov 21, 2013 | 38.99 | 39.53 | 38.80 | 39.52 | 296,028 | +0.68(+1.76%) |
Nov 20, 2013 | 38.86 | 39.12 | 38.65 | 38.83 | 537,879 | +0.05(+0.14%) |
Nov 19, 2013 | 38.72 | 38.97 | 38.45 | 38.78 | 535,138 | +0.02(+0.05%) |
Nov 18, 2013 | 39.15 | 39.41 | 38.63 | 38.76 | 635,755 | -0.41(-1.06%) |
Nov 15, 2013 | 38.90 | 39.46 | 38.87 | 39.17 | 526,683 | +0.41(+1.07%) |
Nov 14, 2013 | 38.11 | 38.78 | 38.11 | 38.76 | 438,520 | +1.00(+2.65%) |
Nov 12, 2013 | 37.43 | 38.24 | 37.43 | 37.76 | 347,014 | +0.12(+0.31%) |
Nov 11, 2013 | 37.48 | 37.76 | 37.35 | 37.64 | 289,198 | +0.14(+0.38%) |
Nov 08, 2013 | 36.72 | 37.68 | 36.72 | 37.50 | 563,861 | +0.89(+2.44%) |
Nov 07, 2013 | 37.38 | 37.58 | 36.53 | 36.61 | 729,967 | -0.71(-1.91%) |
Nov 06, 2013 | 37.36 | 37.65 | 37.18 | 37.32 | 455,224 | +0.04(+0.10%) |
Nov 05, 2013 | 37.26 | 37.70 | 37.03 | 37.28 | 464,964 | -0.04(-0.10%) |
Nov 04, 2013 | 36.96 | 37.53 | 36.80 | 37.32 | 665,540 | +0.41(+1.10%) |