Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.00 | 31.73 | 30.87 | 31.04 | 286,010 | -0.66(-2.10%) |
Jan 30, 2014 | 32.41 | 32.54 | 31.38 | 31.70 | 291,166 | -0.36(-1.12%) |
Jan 29, 2014 | 32.84 | 33.08 | 31.69 | 32.06 | 213,472 | -1.20(-3.60%) |
Jan 28, 2014 | 33.29 | 33.93 | 32.86 | 33.26 | 178,056 | -0.01(-0.04%) |
Jan 27, 2014 | 33.25 | 33.89 | 31.65 | 33.27 | 422,019 | +0.27(+0.82%) |
Jan 24, 2014 | 36.55 | 36.55 | 32.85 | 33.00 | 627,330 | -3.90(-10.58%) |
Jan 23, 2014 | 37.98 | 37.99 | 36.55 | 36.91 | 143,602 | -1.09(-2.88%) |
Jan 22, 2014 | 37.82 | 38.27 | 37.61 | 38.00 | 128,689 | +0.38(+1.01%) |
Jan 21, 2014 | 37.13 | 37.88 | 36.88 | 37.62 | 154,020 | +0.55(+1.50%) |
Jan 17, 2014 | 36.75 | 37.07 | 37.07 | 37.07 | 182,101 | +0.37(+1.01%) |
Jan 16, 2014 | 36.75 | 36.95 | 36.49 | 36.70 | 380,871 | -0.06(-0.16%) |
Jan 15, 2014 | 36.56 | 36.93 | 36.51 | 36.75 | 109,491 | +0.19(+0.52%) |
Jan 14, 2014 | 35.86 | 36.68 | 35.86 | 36.56 | 153,006 | +0.72(+2.00%) |
Jan 13, 2014 | 37.48 | 37.69 | 35.29 | 35.85 | 410,279 | -1.78(-4.73%) |
Jan 10, 2014 | 37.68 | 37.94 | 37.45 | 37.63 | 170,886 | +0.02(+0.06%) |
Jan 09, 2014 | 37.83 | 37.94 | 37.37 | 37.61 | 136,310 | +0.07(+0.19%) |
Jan 08, 2014 | 36.87 | 37.55 | 36.87 | 37.53 | 342,939 | +0.69(+1.86%) |
Jan 07, 2014 | 36.78 | 37.75 | 36.78 | 36.85 | 312,777 | +0.12(+0.34%) |
Jan 06, 2014 | 37.45 | 37.66 | 36.13 | 36.72 | 202,160 | -0.66(-1.76%) |
Jan 03, 2014 | 38.01 | 38.53 | 37.21 | 37.38 | 240,864 | -0.39(-1.04%) |
Jan 02, 2014 | 39.00 | 39.13 | 37.40 | 37.78 | 199,992 | -1.27(-3.25%) |
Dec 31, 2013 | 38.29 | 39.05 | 39.05 | 39.05 | 231,566 | +0.76(+1.98%) |
Dec 30, 2013 | 38.19 | 38.57 | 38.05 | 38.29 | 143,464 | -0.06(-0.15%) |
Dec 27, 2013 | 37.87 | 38.35 | 37.86 | 38.34 | 143,155 | +0.45(+1.17%) |
Dec 26, 2013 | 37.70 | 38.02 | 37.37 | 37.90 | 208,421 | +0.20(+0.52%) |
Dec 24, 2013 | 38.23 | 38.50 | 37.58 | 37.70 | 138,227 | -0.65(-1.69%) |
Dec 23, 2013 | 37.80 | 38.61 | 37.57 | 38.35 | 298,222 | +0.99(+2.64%) |
Dec 20, 2013 | 36.69 | 37.89 | 36.67 | 37.37 | 445,588 | +0.82(+2.26%) |
Dec 19, 2013 | 35.76 | 36.82 | 35.47 | 36.54 | 234,399 | +0.79(+2.20%) |
Dec 18, 2013 | 35.40 | 35.95 | 34.98 | 35.75 | 257,761 | +0.58(+1.66%) |
Dec 17, 2013 | 33.50 | 35.21 | 33.46 | 35.17 | 399,277 | +1.71(+5.10%) |
Dec 16, 2013 | 33.99 | 34.58 | 33.24 | 33.46 | 399,591 | -0.54(-1.59%) |
Dec 13, 2013 | 34.99 | 35.65 | 33.98 | 34.00 | 322,364 | -0.80(-2.29%) |
Dec 12, 2013 | 34.40 | 34.98 | 34.30 | 34.80 | 190,159 | +0.35(+1.02%) |
Dec 11, 2013 | 35.19 | 35.29 | 34.39 | 34.45 | 228,613 | -0.66(-1.89%) |
Dec 10, 2013 | 35.22 | 35.80 | 34.65 | 35.11 | 274,492 | -0.05(-0.15%) |
Dec 09, 2013 | 35.32 | 35.66 | 34.63 | 35.16 | 227,506 | -0.16(-0.45%) |
Dec 06, 2013 | 35.79 | 35.94 | 34.93 | 35.32 | 321,639 | +0.26(+0.73%) |
Dec 05, 2013 | 34.73 | 36.43 | 34.73 | 35.07 | 225,661 | +0.10(+0.29%) |
Dec 04, 2013 | 34.37 | 35.32 | 34.37 | 34.97 | 258,059 | +0.29(+0.84%) |
Dec 03, 2013 | 36.54 | 36.58 | 34.30 | 34.67 | 421,509 | -2.92(-7.77%) |
Dec 02, 2013 | 36.49 | 37.66 | 36.49 | 37.59 | 314,280 | +1.26(+3.45%) |
Nov 29, 2013 | 36.74 | 37.75 | 36.24 | 36.34 | 173,578 | -0.20(-0.54%) |
Nov 27, 2013 | 36.49 | 36.74 | 35.80 | 36.53 | 311,916 | +0.31(+0.85%) |
Nov 26, 2013 | 35.56 | 36.43 | 35.44 | 36.23 | 392,355 | +0.67(+1.89%) |
Nov 25, 2013 | 34.91 | 35.91 | 34.91 | 35.56 | 205,395 | +0.92(+2.65%) |
Nov 22, 2013 | 34.64 | 34.86 | 34.32 | 34.64 | 151,057 | +0.14(+0.40%) |
Nov 21, 2013 | 34.26 | 35.40 | 33.99 | 34.50 | 150,763 | +0.35(+1.03%) |
Nov 20, 2013 | 34.19 | 34.64 | 33.98 | 34.15 | 194,551 | -0.05(-0.15%) |
Nov 19, 2013 | 34.29 | 34.98 | 33.31 | 34.20 | 239,465 | -0.18(-0.53%) |
Nov 18, 2013 | 34.89 | 35.56 | 34.15 | 34.38 | 291,208 | -0.09(-0.25%) |
Nov 15, 2013 | 33.32 | 35.05 | 33.19 | 34.47 | 287,772 | +1.50(+4.56%) |
Nov 14, 2013 | 33.02 | 33.34 | 32.65 | 32.97 | 137,258 | +1.52(+4.84%) |
Nov 12, 2013 | 31.42 | 31.91 | 31.19 | 31.44 | 166,228 | +0.06(+0.18%) |
Nov 11, 2013 | 30.64 | 32.39 | 30.62 | 31.39 | 212,681 | +0.78(+2.54%) |
Nov 08, 2013 | 30.30 | 30.77 | 29.16 | 30.61 | 266,987 | +0.43(+1.42%) |
Nov 07, 2013 | 31.05 | 32.01 | 29.73 | 30.18 | 249,668 | -0.67(-2.19%) |
Nov 06, 2013 | 32.13 | 33.83 | 30.48 | 30.86 | 517,791 | -0.73(-2.30%) |
Nov 05, 2013 | 32.27 | 32.30 | 31.12 | 31.58 | 189,753 | -0.64(-1.98%) |
Nov 04, 2013 | 31.34 | 32.29 | 30.90 | 32.22 | 327,520 | +1.04(+3.33%) |
Nov 01, 2013 | 31.79 | 31.79 | 30.53 | 31.18 | 209,912 | -0.68(-2.14%) |
Oct 31, 2013 | 30.57 | 32.23 | 30.54 | 31.86 | 340,928 | +1.20(+3.90%) |
Oct 30, 2013 | 31.89 | 32.10 | 30.36 | 30.67 | 289,473 | -1.29(-4.04%) |
Oct 29, 2013 | 32.75 | 33.24 | 31.67 | 31.96 | 212,732 | -0.64(-1.96%) |
Oct 28, 2013 | 32.10 | 33.32 | 32.05 | 32.60 | 219,545 | +0.40(+1.24%) |
Oct 25, 2013 | 32.33 | 32.63 | 32.03 | 32.20 | 114,062 | -0.15(-0.47%) |
Oct 24, 2013 | 32.16 | 32.96 | 31.94 | 32.35 | 300,625 | +0.33(+1.04%) |
Oct 23, 2013 | 31.84 | 32.48 | 31.36 | 32.02 | 195,308 | +0.01(+0.02%) |
Oct 22, 2013 | 32.39 | 32.50 | 31.88 | 32.01 | 177,520 | +1.00(+3.23%) |
Oct 21, 2013 | 30.89 | 31.81 | 30.57 | 31.01 | 301,730 | +0.47(+1.54%) |
Oct 18, 2013 | 30.43 | 30.54 | 30.10 | 30.54 | 146,416 | +0.33(+1.10%) |
Oct 17, 2013 | 29.99 | 30.47 | 29.69 | 30.20 | 222,826 | +0.04(+0.14%) |
Oct 16, 2013 | 29.86 | 30.62 | 29.58 | 30.16 | 121,973 | +0.57(+1.91%) |
Oct 15, 2013 | 29.93 | 30.38 | 29.39 | 29.59 | 136,726 | -0.20(-0.68%) |
Oct 14, 2013 | 29.37 | 30.04 | 29.21 | 29.80 | 240,014 | +0.10(+0.34%) |
Oct 11, 2013 | 29.38 | 29.97 | 29.14 | 29.70 | 156,713 | +0.29(+0.99%) |
Oct 10, 2013 | 28.07 | 29.67 | 28.07 | 29.41 | 302,942 | +1.79(+6.49%) |
Oct 09, 2013 | 27.31 | 28.40 | 27.19 | 27.61 | 268,909 | +0.21(+0.77%) |
Oct 08, 2013 | 29.07 | 29.27 | 27.11 | 27.40 | 404,957 | -1.66(-5.71%) |
Oct 07, 2013 | 30.32 | 30.46 | 29.01 | 29.07 | 513,753 | -1.57(-5.11%) |
Oct 04, 2013 | 30.17 | 31.26 | 29.85 | 30.63 | 2,005,513 | +0.34(+1.13%) |
Oct 03, 2013 | 31.30 | 31.45 | 29.58 | 30.29 | 478,301 | -1.01(-3.22%) |
Oct 02, 2013 | 31.02 | 31.31 | 30.65 | 31.30 | 206,725 | +0.08(+0.26%) |
Oct 01, 2013 | 30.89 | 31.51 | 30.82 | 31.22 | 618,153 | +1.01(+3.34%) |
Sep 27, 2013 | 29.52 | 30.58 | 29.40 | 30.21 | 174,714 | +0.63(+2.13%) |
Sep 26, 2013 | 29.73 | 30.08 | 29.30 | 29.58 | 260,160 | -0.10(-0.34%) |
Sep 25, 2013 | 28.97 | 29.88 | 28.97 | 29.68 | 254,692 | +0.65(+2.25%) |
Sep 24, 2013 | 27.46 | 29.30 | 27.46 | 29.03 | 487,820 | +1.70(+6.24%) |
Sep 23, 2013 | 26.59 | 27.35 | 26.57 | 27.32 | 339,139 | +0.73(+2.75%) |
Sep 20, 2013 | 25.80 | 26.68 | 25.61 | 26.59 | 206,591 | +0.97(+3.79%) |
Sep 19, 2013 | 26.42 | 26.61 | 25.53 | 25.62 | 132,546 | -0.73(-2.78%) |
Sep 18, 2013 | 26.00 | 26.47 | 25.94 | 26.35 | 102,660 | +0.39(+1.51%) |
Sep 17, 2013 | 26.14 | 26.38 | 25.83 | 25.96 | 118,052 | -0.20(-0.78%) |
Sep 16, 2013 | 26.69 | 26.83 | 26.00 | 26.16 | 133,673 | -0.41(-1.56%) |
Sep 13, 2013 | 26.23 | 26.67 | 26.03 | 26.58 | 150,452 | +0.39(+1.50%) |
Sep 12, 2013 | 25.92 | 26.36 | 25.75 | 26.19 | 159,483 | +0.30(+1.18%) |
Sep 11, 2013 | 25.42 | 25.91 | 25.32 | 25.88 | 130,245 | +0.51(+2.00%) |
Sep 10, 2013 | 25.40 | 25.51 | 25.14 | 25.37 | 168,206 | +0.16(+0.63%) |
Sep 09, 2013 | 25.28 | 25.45 | 24.82 | 25.21 | 123,175 | +0.07(+0.26%) |
Sep 06, 2013 | 25.46 | 25.56 | 25.05 | 25.15 | 98,132 | -0.26(-1.03%) |
Sep 05, 2013 | 25.48 | 25.74 | 25.38 | 25.41 | 106,450 | -0.07(-0.28%) |
Sep 04, 2013 | 26.06 | 26.30 | 25.35 | 25.48 | 157,091 | -0.57(-2.20%) |
Sep 03, 2013 | 25.91 | 26.66 | 25.41 | 26.06 | 307,878 | +0.77(+3.04%) |
Aug 30, 2013 | 22.97 | 25.47 | 22.92 | 25.29 | 577,116 | +2.83(+12.59%) |
Aug 29, 2013 | 22.12 | 22.48 | 22.12 | 22.46 | 113,860 | +0.35(+1.57%) |
Aug 28, 2013 | 22.25 | 22.33 | 22.04 | 22.11 | 146,495 | -0.22(-1.01%) |
Aug 27, 2013 | 22.84 | 22.90 | 22.31 | 22.34 | 157,751 | -0.77(-3.33%) |
Aug 26, 2013 | 23.40 | 23.49 | 23.05 | 23.10 | 156,831 | -0.18(-0.78%) |
Aug 23, 2013 | 23.58 | 23.69 | 23.15 | 23.29 | 128,263 | -0.24(-1.02%) |
Aug 22, 2013 | 23.55 | 23.85 | 23.17 | 23.52 | 88,924 | -0.01(-0.03%) |
Aug 21, 2013 | 24.06 | 24.24 | 23.27 | 23.53 | 110,260 | -0.57(-2.38%) |
Aug 20, 2013 | 23.06 | 24.11 | 22.81 | 24.11 | 282,958 | +1.14(+4.96%) |
Aug 19, 2013 | 24.13 | 24.13 | 22.96 | 22.97 | 177,745 | -1.17(-4.84%) |
Aug 16, 2013 | 24.03 | 24.26 | 23.66 | 24.13 | 103,264 | +0.04(+0.15%) |
Aug 15, 2013 | 24.50 | 24.67 | 23.91 | 24.10 | 145,420 | -0.80(-3.20%) |
Aug 14, 2013 | 25.35 | 25.69 | 24.87 | 24.90 | 121,923 | -0.51(-2.01%) |
Aug 13, 2013 | 25.44 | 25.61 | 25.06 | 25.41 | 65,535 | -0.09(-0.34%) |
Aug 12, 2013 | 25.15 | 25.73 | 25.06 | 25.49 | 113,177 | +0.12(+0.45%) |
Aug 09, 2013 | 25.57 | 25.62 | 25.00 | 25.38 | 108,928 | -0.28(-1.10%) |
Aug 08, 2013 | 26.01 | 26.31 | 25.59 | 25.66 | 195,189 | -0.14(-0.56%) |
Aug 07, 2013 | 24.92 | 25.93 | 24.72 | 25.80 | 243,463 | +0.87(+3.50%) |
Aug 06, 2013 | 25.28 | 25.28 | 24.31 | 24.93 | 232,715 | -0.36(-1.42%) |
Aug 05, 2013 | 25.36 | 25.46 | 25.05 | 25.29 | 182,882 | -0.18(-0.71%) |
Aug 02, 2013 | 27.31 | 27.34 | 24.94 | 25.47 | 409,726 | -1.15(-4.30%) |
Aug 01, 2013 | 26.48 | 26.63 | 25.97 | 26.62 | 262,832 | +0.32(+1.21%) |
Jul 31, 2013 | 25.85 | 26.34 | 25.44 | 26.30 | 188,005 | +0.53(+2.04%) |
Jul 30, 2013 | 25.62 | 26.08 | 25.56 | 25.77 | 125,856 | +0.06(+0.22%) |
Jul 29, 2013 | 26.60 | 26.66 | 25.28 | 25.72 | 264,469 | -0.71(-2.70%) |
Jul 26, 2013 | 25.41 | 26.49 | 25.41 | 26.43 | 205,520 | +0.95(+3.73%) |
Jul 25, 2013 | 24.93 | 25.49 | 24.71 | 25.48 | 180,535 | +0.55(+2.20%) |
Jul 24, 2013 | 26.70 | 26.77 | 23.44 | 24.93 | 1,047,140 | -1.63(-6.13%) |
Jul 23, 2013 | 25.80 | 26.69 | 25.67 | 26.56 | 237,713 | +0.98(+3.83%) |
Jul 22, 2013 | 25.50 | 25.82 | 25.39 | 25.58 | 179,953 | +0.21(+0.82%) |
Jul 19, 2013 | 25.09 | 25.38 | 25.09 | 25.37 | 140,341 | +0.27(+1.06%) |
Jul 18, 2013 | 24.91 | 25.22 | 24.91 | 25.10 | 147,980 | +0.40(+1.63%) |
Jul 17, 2013 | 23.89 | 24.75 | 23.78 | 24.70 | 237,341 | +0.97(+4.10%) |
Jul 16, 2013 | 23.68 | 23.89 | 23.63 | 23.73 | 230,267 | +0.11(+0.46%) |
Jul 15, 2013 | 23.42 | 24.17 | 23.25 | 23.62 | 224,085 | +0.31(+1.33%) |
Jul 12, 2013 | 22.69 | 23.43 | 22.69 | 23.31 | 198,776 | +0.60(+2.63%) |
Jul 11, 2013 | 22.65 | 22.92 | 22.47 | 22.71 | 336,500 | +0.43(+1.91%) |
Jul 10, 2013 | 22.53 | 22.84 | 22.08 | 22.29 | 271,123 | -0.22(-0.99%) |
Jul 09, 2013 | 22.27 | 22.64 | 22.01 | 22.51 | 334,581 | +0.50(+2.26%) |
Jul 08, 2013 | 21.83 | 22.16 | 21.73 | 22.01 | 275,328 | +0.22(+0.99%) |
Jul 05, 2013 | 21.83 | 21.93 | 21.52 | 21.80 | 176,353 | +0.19(+0.87%) |
Jul 03, 2013 | 21.66 | 21.85 | 21.54 | 21.61 | 89,262 | -0.10(-0.46%) |
Jul 02, 2013 | 22.34 | 22.65 | 21.40 | 21.71 | 176,595 | -0.62(-2.78%) |
Jul 01, 2013 | 22.37 | 22.63 | 22.19 | 22.33 | 236,254 | +0.19(+0.88%) |
Jun 28, 2013 | 22.32 | 22.48 | 22.03 | 22.14 | 374,264 | +0.66(+3.09%) |
Jun 26, 2013 | 21.40 | 21.75 | 21.31 | 21.47 | 141,893 | +0.18(+0.85%) |
Jun 25, 2013 | 21.26 | 21.85 | 21.13 | 21.29 | 209,977 | +0.32(+1.55%) |
Jun 24, 2013 | 22.07 | 22.47 | 20.70 | 20.97 | 546,734 | -1.79(-7.85%) |
Jun 21, 2013 | 22.94 | 23.27 | 22.61 | 22.76 | 367,428 | -0.13(-0.57%) |
Jun 20, 2013 | 23.25 | 23.42 | 22.65 | 22.88 | 214,688 | -0.64(-2.73%) |