Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.10 | 32.00 | 31.10 | 31.51 | 453,364 | +0.21(+0.67%) |
Jan 30, 2014 | 31.50 | 31.75 | 31.09 | 31.30 | 2,750,650 | -0.44(-1.39%) |
Jan 29, 2014 | 32.41 | 32.80 | 31.29 | 31.74 | 539,198 | -1.89(-5.62%) |
Jan 28, 2014 | 33.64 | 34.58 | 33.38 | 33.63 | 438,714 | +0.12(+0.36%) |
Jan 27, 2014 | 35.69 | 35.69 | 32.66 | 33.51 | 301,252 | -1.63(-4.64%) |
Jan 24, 2014 | 36.25 | 36.25 | 33.65 | 35.14 | 467,719 | -1.37(-3.75%) |
Jan 23, 2014 | 36.55 | 37.36 | 35.65 | 36.51 | 409,359 | -0.25(-0.68%) |
Jan 22, 2014 | 37.46 | 37.69 | 36.02 | 36.76 | 456,858 | -0.44(-1.18%) |
Jan 21, 2014 | 34.39 | 37.90 | 34.27 | 37.20 | 1,239,829 | +4.38(+13.35%) |
Jan 17, 2014 | 32.28 | 32.82 | 32.82 | 32.82 | 360,300 | +0.61(+1.89%) |
Jan 16, 2014 | 30.39 | 32.43 | 30.06 | 32.21 | 417,642 | +1.75(+5.75%) |
Jan 15, 2014 | 29.48 | 30.54 | 29.05 | 30.46 | 283,177 | +0.98(+3.32%) |
Jan 14, 2014 | 29.50 | 29.73 | 28.81 | 29.48 | 684,518 | +1.31(+4.65%) |
Jan 13, 2014 | 28.87 | 29.18 | 27.67 | 28.17 | 286,644 | -0.93(-3.20%) |
Jan 10, 2014 | 26.94 | 29.20 | 26.92 | 29.10 | 999,084 | +2.17(+8.06%) |
Jan 09, 2014 | 26.34 | 27.48 | 26.34 | 26.93 | 564,673 | +0.86(+3.30%) |
Jan 08, 2014 | 25.41 | 26.40 | 25.41 | 26.07 | 290,506 | +0.78(+3.08%) |
Jan 07, 2014 | 24.90 | 25.38 | 24.37 | 25.29 | 362,309 | +0.49(+1.98%) |
Jan 06, 2014 | 25.54 | 25.75 | 24.78 | 24.80 | 317,261 | -0.74(-2.90%) |
Jan 03, 2014 | 26.45 | 26.66 | 25.49 | 25.54 | 443,508 | -0.81(-3.07%) |
Jan 02, 2014 | 28.19 | 28.23 | 26.26 | 26.35 | 906,776 | -1.89(-6.69%) |
Dec 31, 2013 | 28.25 | 28.24 | 28.24 | 28.24 | 721,700 | -0.01(-0.04%) |
Dec 30, 2013 | 28.06 | 28.85 | 27.86 | 28.25 | 405,123 | +0.25(+0.89%) |
Dec 27, 2013 | 28.20 | 28.46 | 27.64 | 28.00 | 373,338 | -0.16(-0.57%) |
Dec 26, 2013 | 28.36 | 28.70 | 27.90 | 28.16 | 260,559 | -0.14(-0.49%) |
Dec 24, 2013 | 28.99 | 29.08 | 27.50 | 28.30 | 396,307 | -0.07(-0.25%) |
Dec 23, 2013 | 31.00 | 31.00 | 28.07 | 28.37 | 2,931,083 | -9.33(-24.75%) |
Dec 20, 2013 | 38.00 | 38.79 | 37.08 | 37.70 | 666,200 | -0.53(-1.39%) |
Dec 19, 2013 | 38.31 | 39.40 | 37.63 | 38.23 | 127,461 | -0.24(-0.62%) |
Dec 18, 2013 | 37.98 | 38.65 | 37.56 | 38.47 | 137,998 | +0.47(+1.24%) |
Dec 17, 2013 | 39.37 | 39.50 | 37.43 | 38.00 | 152,772 | -1.27(-3.23%) |
Dec 16, 2013 | 39.72 | 40.44 | 38.99 | 39.27 | 76,503 | -0.11(-0.28%) |
Dec 13, 2013 | 39.63 | 39.85 | 38.47 | 39.38 | 141,048 | -0.11(-0.28%) |
Dec 12, 2013 | 37.86 | 39.55 | 37.11 | 39.49 | 225,934 | +1.57(+4.14%) |
Dec 11, 2013 | 38.44 | 38.52 | 37.45 | 37.92 | 107,853 | -0.35(-0.91%) |
Dec 10, 2013 | 39.00 | 39.15 | 37.84 | 38.27 | 267,159 | -0.79(-2.02%) |
Dec 09, 2013 | 38.56 | 39.16 | 37.44 | 39.06 | 320,940 | +0.68(+1.77%) |
Dec 06, 2013 | 39.26 | 39.29 | 37.99 | 38.38 | 0 | -0.22(-0.57%) |
Dec 05, 2013 | 38.76 | 39.20 | 38.35 | 38.60 | 0 | -0.10(-0.26%) |
Dec 04, 2013 | 40.26 | 40.29 | 37.97 | 38.70 | 0 | -1.72(-4.26%) |
Dec 03, 2013 | 38.86 | 40.50 | 38.96 | 40.42 | 0 | +1.46(+3.75%) |
Dec 02, 2013 | 39.10 | 39.80 | 38.39 | 38.96 | 0 | -0.04(-0.10%) |
Nov 29, 2013 | 39.05 | 40.24 | 38.58 | 39.00 | 0 | +0.22(+0.57%) |
Nov 27, 2013 | 39.55 | 39.79 | 38.10 | 38.78 | 0 | -0.77(-1.95%) |
Nov 26, 2013 | 38.28 | 40.00 | 37.91 | 39.55 | 0 | +1.40(+3.67%) |
Nov 25, 2013 | 36.78 | 38.18 | 35.95 | 38.15 | 97,740 | +1.37(+3.72%) |
Nov 22, 2013 | 36.96 | 37.92 | 36.67 | 36.78 | 0 | -0.02(-0.05%) |
Nov 21, 2013 | 36.27 | 37.63 | 36.01 | 36.80 | 98,163 | +0.78(+2.17%) |
Nov 20, 2013 | 35.95 | 36.29 | 35.41 | 36.02 | 0 | +0.21(+0.59%) |
Nov 19, 2013 | 36.01 | 36.99 | 35.54 | 35.81 | 78,975 | -0.17(-0.47%) |
Nov 18, 2013 | 37.86 | 38.28 | 35.63 | 35.98 | 0 | -1.75(-4.64%) |
Nov 15, 2013 | 36.06 | 37.90 | 35.95 | 37.73 | 0 | +1.76(+4.89%) |
Nov 14, 2013 | 36.12 | 37.32 | 35.51 | 35.97 | 0 | +2.38(+7.09%) |
Nov 12, 2013 | 33.11 | 34.00 | 32.80 | 33.59 | 0 | +0.28(+0.84%) |
Nov 11, 2013 | 33.03 | 34.56 | 32.72 | 33.31 | 0 | +0.28(+0.85%) |
Nov 08, 2013 | 33.89 | 36.19 | 32.61 | 33.03 | 0 | -0.51(-1.52%) |
Nov 07, 2013 | 35.93 | 36.62 | 33.38 | 33.54 | 411,545 | -2.37(-6.60%) |
Nov 06, 2013 | 38.70 | 38.90 | 35.34 | 35.91 | 315,934 | -2.43(-6.34%) |
Nov 05, 2013 | 38.23 | 39.02 | 37.78 | 38.34 | 0 | -0.10(-0.26%) |
Nov 04, 2013 | 38.24 | 38.55 | 37.64 | 38.44 | 241,015 | +0.32(+0.84%) |