Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 44.41 | 44.95 | 43.61 | 43.98 | 418,108 | -1.42(-3.12%) |
Jan 30, 2014 | 44.81 | 45.95 | 44.38 | 45.40 | 546,107 | +2.38(+5.53%) |
Jan 29, 2014 | 42.46 | 44.34 | 41.59 | 43.02 | 462,266 | -0.36(-0.83%) |
Jan 28, 2014 | 41.18 | 43.62 | 41.18 | 43.38 | 718,070 | +2.08(+5.03%) |
Jan 27, 2014 | 43.06 | 43.56 | 39.63 | 41.30 | 2,247,949 | -2.15(-4.94%) |
Jan 24, 2014 | 45.30 | 46.12 | 43.34 | 43.45 | 625,798 | -2.92(-6.31%) |
Jan 23, 2014 | 46.51 | 46.55 | 45.45 | 46.37 | 2,122,205 | -0.51(-1.10%) |
Jan 22, 2014 | 47.18 | 47.20 | 46.08 | 46.89 | 574,228 | +0.48(+1.04%) |
Jan 21, 2014 | 46.33 | 46.42 | 44.88 | 46.40 | 579,546 | +1.66(+3.70%) |
Jan 17, 2014 | 44.81 | 44.75 | 44.75 | 44.75 | 1,835,507 | +0.42(+0.94%) |
Jan 16, 2014 | 43.16 | 44.33 | 43.16 | 44.33 | 408,019 | +1.18(+2.72%) |
Jan 15, 2014 | 43.42 | 43.42 | 42.37 | 43.16 | 457,839 | -0.27(-0.62%) |
Jan 14, 2014 | 41.16 | 43.42 | 40.82 | 43.42 | 316,965 | +2.94(+7.27%) |
Jan 13, 2014 | 42.93 | 43.04 | 39.90 | 40.48 | 647,020 | -1.15(-2.77%) |
Jan 10, 2014 | 40.62 | 41.64 | 39.68 | 41.64 | 302,794 | +1.43(+3.55%) |
Jan 09, 2014 | 39.77 | 40.42 | 39.12 | 40.21 | 494,946 | +1.00(+2.55%) |
Jan 08, 2014 | 37.64 | 39.21 | 37.54 | 39.21 | 250,732 | +1.66(+4.43%) |
Jan 07, 2014 | 36.72 | 37.71 | 36.72 | 37.55 | 123,584 | +1.03(+2.83%) |
Jan 06, 2014 | 37.35 | 37.60 | 36.12 | 36.51 | 205,293 | -0.74(-1.99%) |
Jan 03, 2014 | 37.69 | 37.90 | 37.13 | 37.25 | 107,439 | -0.30(-0.79%) |
Jan 02, 2014 | 37.80 | 37.80 | 36.77 | 37.55 | 171,189 | -0.03(-0.09%) |
Dec 31, 2013 | 37.83 | 37.58 | 37.58 | 37.58 | 365,179 | +0.13(+0.34%) |
Dec 30, 2013 | 37.12 | 37.70 | 36.70 | 37.46 | 125,518 | +0.27(+0.72%) |
Dec 27, 2013 | 37.67 | 37.91 | 37.14 | 37.19 | 170,945 | -0.66(-1.74%) |
Dec 26, 2013 | 37.55 | 37.96 | 37.31 | 37.85 | 181,204 | +0.57(+1.53%) |
Dec 24, 2013 | 37.61 | 37.65 | 36.75 | 37.27 | 97,525 | +0.10(+0.27%) |
Dec 23, 2013 | 37.27 | 37.96 | 36.96 | 37.17 | 321,101 | +0.46(+1.26%) |
Dec 20, 2013 | 35.58 | 36.74 | 35.31 | 36.71 | 272,667 | +1.46(+4.14%) |
Dec 19, 2013 | 35.07 | 35.54 | 34.84 | 35.25 | 128,593 | +0.24(+0.68%) |
Dec 18, 2013 | 33.95 | 35.30 | 33.41 | 35.01 | 232,301 | +1.44(+4.28%) |
Dec 17, 2013 | 34.51 | 34.51 | 33.15 | 33.58 | 214,234 | -0.71(-2.07%) |
Dec 16, 2013 | 34.15 | 35.31 | 34.15 | 34.29 | 229,426 | +0.17(+0.49%) |
Dec 13, 2013 | 34.03 | 34.44 | 33.49 | 34.12 | 186,213 | -0.06(-0.17%) |
Dec 12, 2013 | 33.29 | 34.63 | 33.29 | 34.18 | 205,769 | +0.49(+1.45%) |
Dec 11, 2013 | 35.58 | 35.58 | 33.41 | 33.69 | 286,449 | -1.82(-5.12%) |
Dec 10, 2013 | 36.06 | 36.08 | 34.72 | 35.51 | 281,172 | -0.40(-1.12%) |
Dec 09, 2013 | 36.96 | 36.96 | 35.83 | 35.91 | 211,876 | -0.38(-1.06%) |
Dec 06, 2013 | 37.21 | 37.36 | 35.33 | 36.29 | 0 | +0.59(+1.64%) |
Dec 05, 2013 | 35.43 | 36.16 | 35.32 | 35.71 | 0 | +0.23(+0.65%) |
Dec 04, 2013 | 34.82 | 35.95 | 34.60 | 35.48 | 0 | -0.30(-0.85%) |
Dec 03, 2013 | 36.61 | 36.64 | 35.46 | 35.78 | 0 | -1.36(-3.67%) |
Dec 02, 2013 | 37.08 | 37.15 | 36.34 | 37.15 | 136,938 | +0.13(+0.36%) |
Nov 29, 2013 | 36.46 | 37.09 | 36.46 | 37.01 | 0 | +0.55(+1.51%) |
Nov 27, 2013 | 36.73 | 36.82 | 36.21 | 36.46 | 0 | +0.11(+0.30%) |
Nov 26, 2013 | 36.85 | 36.85 | 36.00 | 36.35 | 0 | -0.11(-0.32%) |
Nov 25, 2013 | 36.53 | 36.83 | 35.76 | 36.47 | 0 | +0.81(+2.26%) |
Nov 22, 2013 | 34.71 | 35.83 | 34.71 | 35.66 | 0 | +2.03(+6.04%) |
Nov 21, 2013 | 33.15 | 33.74 | 33.11 | 33.63 | 0 | +0.97(+2.96%) |
Nov 20, 2013 | 32.59 | 33.34 | 32.09 | 32.67 | 0 | +0.56(+1.74%) |
Nov 19, 2013 | 31.98 | 32.52 | 31.47 | 32.11 | 0 | -0.09(-0.29%) |
Nov 18, 2013 | 33.09 | 33.59 | 31.83 | 32.20 | 0 | -0.82(-2.50%) |
Nov 15, 2013 | 32.46 | 33.08 | 32.19 | 33.02 | 0 | +0.85(+2.65%) |
Nov 14, 2013 | 31.88 | 32.45 | 31.74 | 32.17 | 0 | +1.01(+3.24%) |
Nov 12, 2013 | 30.97 | 31.22 | 30.37 | 31.16 | 0 | +0.14(+0.46%) |
Nov 11, 2013 | 31.02 | 31.23 | 30.42 | 31.02 | 0 | +0.50(+1.63%) |
Nov 08, 2013 | 28.99 | 30.84 | 28.97 | 30.52 | 0 | +1.73(+6.01%) |
Nov 07, 2013 | 29.89 | 30.62 | 28.62 | 28.79 | 0 | -0.98(-3.30%) |
Nov 06, 2013 | 32.00 | 32.00 | 29.72 | 29.77 | 0 | -1.94(-6.11%) |
Nov 05, 2013 | 31.22 | 31.74 | 30.92 | 31.71 | 0 | +0.48(+1.53%) |
Nov 04, 2013 | 31.67 | 31.71 | 31.09 | 31.23 | 0 | +0.02(+0.06%) |