Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.65 | 38.71 | 38.36 | 38.41 | 10,915 | -0.33(-0.85%) |
Jan 30, 2014 | 38.66 | 38.74 | 38.50 | 38.74 | 11,862 | +0.07(+0.18%) |
Jan 29, 2014 | 38.22 | 38.75 | 38.22 | 38.67 | 16,663 | +0.24(+0.63%) |
Jan 28, 2014 | 38.66 | 38.66 | 38.36 | 38.43 | 17,871 | -0.04(-0.11%) |
Jan 27, 2014 | 37.69 | 38.50 | 37.69 | 38.47 | 25,898 | +1.48(+4.00%) |
Jan 24, 2014 | 36.84 | 37.04 | 36.80 | 36.99 | 11,469 | -0.01(-0.02%) |
Jan 23, 2014 | 36.71 | 37.04 | 36.65 | 37.00 | 18,921 | +1.16(+3.23%) |
Jan 22, 2014 | 35.40 | 35.84 | 35.20 | 35.84 | 10,347 | +0.40(+1.13%) |
Jan 21, 2014 | 35.73 | 35.84 | 35.34 | 35.44 | 13,255 | -0.08(-0.23%) |
Jan 17, 2014 | 35.93 | 35.52 | 35.52 | 35.52 | 8,400 | -0.80(-2.20%) |
Jan 16, 2014 | 36.59 | 36.59 | 36.32 | 36.32 | 15,616 | -0.06(-0.17%) |
Jan 15, 2014 | 36.24 | 36.51 | 36.24 | 36.38 | 6,456 | -0.07(-0.20%) |
Jan 14, 2014 | 36.07 | 36.49 | 35.81 | 36.45 | 8,723 | +0.64(+1.79%) |
Jan 13, 2014 | 35.73 | 35.93 | 35.73 | 35.81 | 5,411 | +0.01(+0.03%) |
Jan 10, 2014 | 35.87 | 35.92 | 35.75 | 35.80 | 7,912 | +0.23(+0.65%) |
Jan 09, 2014 | 35.83 | 35.90 | 35.45 | 35.57 | 6,374 | -0.21(-0.58%) |
Jan 08, 2014 | 35.62 | 35.91 | 35.62 | 35.78 | 18,816 | +0.34(+0.95%) |
Jan 07, 2014 | 35.55 | 35.55 | 35.32 | 35.44 | 8,010 | +0.05(+0.14%) |
Jan 06, 2014 | 35.70 | 35.78 | 35.24 | 35.39 | 7,818 | -0.48(-1.33%) |
Jan 03, 2014 | 35.36 | 35.98 | 35.28 | 35.87 | 6,178 | +0.98(+2.80%) |
Jan 02, 2014 | 35.11 | 35.15 | 34.76 | 34.89 | 15,112 | -0.91(-2.54%) |
Dec 31, 2013 | 35.82 | 35.80 | 35.80 | 35.80 | 8,500 | -0.09(-0.25%) |
Dec 30, 2013 | 36.08 | 36.10 | 35.79 | 35.89 | 15,154 | -0.62(-1.70%) |
Dec 27, 2013 | 36.98 | 37.13 | 36.51 | 36.51 | 6,068 | -0.36(-0.97%) |
Dec 26, 2013 | 37.05 | 37.05 | 36.84 | 36.87 | 14,568 | -0.53(-1.42%) |
Dec 24, 2013 | 37.60 | 37.60 | 37.36 | 37.40 | 4,911 | +0.31(+0.84%) |
Dec 23, 2013 | 37.15 | 37.29 | 37.00 | 37.09 | 7,462 | -0.34(-0.91%) |
Dec 20, 2013 | 37.11 | 37.43 | 37.10 | 37.43 | 10,171 | +0.39(+1.06%) |
Dec 19, 2013 | 37.10 | 37.18 | 36.96 | 37.04 | 6,652 | +0.19(+0.52%) |
Dec 18, 2013 | 36.83 | 36.89 | 36.75 | 36.85 | 12,660 | +0.22(+0.59%) |
Dec 17, 2013 | 36.95 | 36.95 | 36.63 | 36.63 | 4,249 | -0.36(-0.97%) |
Dec 16, 2013 | 36.47 | 37.50 | 36.35 | 36.99 | 128,375 | +0.19(+0.52%) |
Dec 13, 2013 | 36.77 | 36.81 | 36.74 | 36.80 | 16,342 | -0.19(-0.52%) |
Dec 12, 2013 | 36.87 | 37.08 | 36.86 | 36.99 | 4,517 | +0.53(+1.45%) |
Dec 11, 2013 | 36.50 | 36.54 | 36.44 | 36.46 | 9,216 | -0.22(-0.60%) |
Dec 10, 2013 | 36.68 | 36.75 | 36.50 | 36.68 | 4,861 | +0.27(+0.74%) |
Dec 09, 2013 | 36.66 | 36.69 | 36.33 | 36.41 | 6,401 | -0.78(-2.10%) |
Dec 06, 2013 | 37.11 | 37.19 | 37.02 | 37.19 | 6,667 | +0.72(+1.97%) |
Dec 05, 2013 | 36.39 | 36.50 | 36.33 | 36.47 | 3,823 | -0.35(-0.96%) |
Dec 04, 2013 | 36.38 | 36.82 | 36.36 | 36.82 | 3,414 | -0.27(-0.74%) |
Dec 03, 2013 | 37.39 | 37.35 | 37.09 | 37.09 | 2,682 | -0.26(-0.68%) |
Dec 02, 2013 | 37.48 | 37.61 | 37.26 | 37.35 | 100,416 | +0.46(+1.25%) |
Nov 29, 2013 | 36.72 | 37.08 | 36.72 | 36.89 | 5,592 | +0.12(+0.33%) |
Nov 27, 2013 | 36.62 | 36.80 | 36.52 | 36.77 | 15,373 | +0.01(+0.03%) |
Nov 26, 2013 | 36.51 | 36.81 | 36.51 | 36.76 | 10,044 | -0.37(-1.00%) |
Nov 25, 2013 | 37.00 | 37.20 | 37.00 | 37.13 | 23,379 | +0.14(+0.38%) |
Nov 22, 2013 | 37.23 | 37.32 | 36.99 | 36.99 | 8,010 | -0.18(-0.48%) |
Nov 21, 2013 | 37.24 | 37.24 | 37.04 | 37.17 | 6,468 | +0.05(+0.13%) |
Nov 20, 2013 | 37.31 | 37.40 | 37.10 | 37.12 | 30,074 | +0.06(+0.17%) |
Nov 19, 2013 | 37.00 | 37.19 | 37.00 | 37.06 | 11,709 | +0.27(+0.75%) |
Nov 18, 2013 | 36.06 | 36.89 | 36.02 | 36.79 | 17,242 | +0.65(+1.79%) |
Nov 15, 2013 | 35.31 | 36.25 | 35.31 | 36.14 | 8,603 | +0.75(+2.11%) |
Nov 14, 2013 | 35.45 | 35.54 | 35.30 | 35.39 | 6,250 | +0.60(+1.73%) |
Nov 12, 2013 | 34.57 | 34.80 | 34.44 | 34.79 | 8,782 | +0.31(+0.91%) |
Nov 11, 2013 | 34.58 | 34.58 | 34.34 | 34.48 | 10,938 | -0.78(-2.22%) |
Nov 08, 2013 | 35.49 | 35.49 | 35.24 | 35.26 | 11,021 | -0.48(-1.33%) |
Nov 07, 2013 | 35.88 | 35.88 | 35.32 | 35.74 | 20,056 | -0.70(-1.91%) |
Nov 06, 2013 | 36.40 | 36.50 | 36.30 | 36.43 | 12,715 | -0.17(-0.46%) |
Nov 05, 2013 | 36.31 | 36.60 | 36.31 | 36.60 | 10,312 | +1.15(+3.24%) |
Nov 04, 2013 | 35.06 | 35.46 | 35.06 | 35.45 | 17,274 | +0.13(+0.37%) |