Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 58.04 | 59.96 | 56.59 | 58.83 | 177,834 | +0.57(+0.98%) |
Jan 30, 2014 | 56.28 | 58.78 | 56.27 | 58.26 | 131,419 | +2.74(+4.94%) |
Jan 29, 2014 | 56.37 | 57.00 | 54.05 | 55.52 | 127,769 | -1.26(-2.22%) |
Jan 28, 2014 | 54.31 | 58.10 | 53.04 | 56.78 | 253,335 | +2.01(+3.67%) |
Jan 27, 2014 | 55.10 | 55.72 | 52.58 | 54.77 | 228,612 | -0.23(-0.42%) |
Jan 24, 2014 | 55.04 | 56.09 | 53.44 | 55.00 | 210,460 | -0.44(-0.79%) |
Jan 23, 2014 | 59.16 | 59.17 | 54.15 | 55.44 | 314,385 | -1.56(-2.74%) |
Jan 22, 2014 | 52.78 | 57.45 | 52.42 | 57.00 | 316,841 | +4.70(+8.99%) |
Jan 21, 2014 | 52.82 | 54.98 | 51.78 | 52.30 | 261,908 | -1.51(-2.81%) |
Jan 17, 2014 | 50.78 | 53.81 | 53.81 | 53.81 | 1,013,000 | +3.62(+7.21%) |
Jan 16, 2014 | 47.57 | 51.24 | 47.57 | 50.19 | 222,830 | +2.19(+4.56%) |
Jan 15, 2014 | 47.03 | 48.50 | 47.06 | 48.00 | 170,554 | +0.97(+2.06%) |
Jan 14, 2014 | 45.27 | 47.24 | 44.24 | 47.03 | 195,769 | +2.22(+4.95%) |
Jan 13, 2014 | 43.00 | 46.50 | 43.00 | 44.81 | 321,695 | +1.56(+3.61%) |
Jan 10, 2014 | 40.49 | 43.41 | 40.01 | 43.25 | 167,710 | +2.62(+6.45%) |
Jan 09, 2014 | 40.21 | 41.12 | 40.01 | 40.63 | 98,773 | +0.62(+1.55%) |
Jan 08, 2014 | 39.02 | 40.19 | 39.02 | 40.01 | 127,742 | +0.74(+1.88%) |
Jan 07, 2014 | 39.96 | 40.05 | 38.64 | 39.27 | 113,034 | -0.46(-1.16%) |
Jan 06, 2014 | 38.83 | 40.03 | 38.83 | 39.73 | 153,721 | +0.93(+2.40%) |
Jan 03, 2014 | 40.04 | 40.04 | 38.54 | 38.80 | 86,544 | -1.18(-2.95%) |
Jan 02, 2014 | 38.61 | 40.24 | 38.50 | 39.98 | 220,101 | +1.27(+3.28%) |
Dec 31, 2013 | 40.04 | 38.71 | 38.71 | 38.71 | 1,149,600 | -1.80(-4.44%) |
Dec 30, 2013 | 40.47 | 40.95 | 40.00 | 40.51 | 154,714 | +0.68(+1.71%) |
Dec 27, 2013 | 40.13 | 40.72 | 39.60 | 39.83 | 107,249 | -0.17(-0.43%) |
Dec 26, 2013 | 39.95 | 40.74 | 39.61 | 40.00 | 61,452 | +0.19(+0.48%) |
Dec 24, 2013 | 41.60 | 41.60 | 39.41 | 39.81 | 51,818 | -1.71(-4.12%) |
Dec 23, 2013 | 39.64 | 41.75 | 39.57 | 41.52 | 123,687 | +2.41(+6.16%) |
Dec 20, 2013 | 38.40 | 39.70 | 38.10 | 39.11 | 609,268 | +0.61(+1.58%) |
Dec 19, 2013 | 39.74 | 40.79 | 38.02 | 38.50 | 136,519 | -1.62(-4.04%) |
Dec 18, 2013 | 38.78 | 40.50 | 38.10 | 40.12 | 236,942 | +0.75(+1.91%) |
Dec 17, 2013 | 39.84 | 40.45 | 38.74 | 39.37 | 250,949 | -0.93(-2.31%) |
Dec 16, 2013 | 38.10 | 40.86 | 37.42 | 40.30 | 421,232 | +2.24(+5.89%) |
Dec 13, 2013 | 35.00 | 39.25 | 33.07 | 38.06 | 1,704,503 | -7.05(-15.63%) |
Dec 12, 2013 | 45.84 | 45.87 | 44.27 | 45.11 | 266,593 | -1.38(-2.97%) |
Dec 11, 2013 | 47.38 | 47.59 | 46.21 | 46.49 | 364,337 | -0.29(-0.62%) |
Dec 10, 2013 | 48.35 | 49.85 | 46.21 | 46.78 | 387,201 | -2.04(-4.18%) |
Dec 09, 2013 | 47.40 | 49.90 | 46.20 | 48.82 | 350,823 | +1.58(+3.34%) |
Dec 06, 2013 | 45.69 | 48.00 | 45.50 | 47.24 | 0 | +1.92(+4.24%) |
Dec 05, 2013 | 45.00 | 46.00 | 44.03 | 45.32 | 0 | +0.35(+0.78%) |
Dec 04, 2013 | 43.13 | 45.49 | 43.13 | 44.97 | 0 | +1.34(+3.07%) |
Dec 03, 2013 | 45.45 | 45.45 | 41.96 | 43.63 | 359,167 | -1.81(-3.98%) |
Dec 02, 2013 | 44.25 | 45.76 | 43.17 | 45.44 | 0 | +1.34(+3.04%) |
Nov 29, 2013 | 43.08 | 44.96 | 43.08 | 44.10 | 0 | +1.35(+3.16%) |
Nov 27, 2013 | 41.94 | 43.00 | 40.50 | 42.75 | 0 | +1.12(+2.69%) |
Nov 26, 2013 | 41.50 | 42.88 | 41.13 | 41.63 | 0 | -1.67(-3.86%) |
Nov 25, 2013 | 39.63 | 43.94 | 39.63 | 43.30 | 0 | +3.39(+8.49%) |
Nov 22, 2013 | 40.26 | 40.73 | 39.51 | 39.91 | 0 | -0.11(-0.27%) |
Nov 21, 2013 | 39.65 | 40.80 | 39.50 | 40.02 | 196,631 | +0.26(+0.65%) |
Nov 20, 2013 | 40.65 | 40.90 | 39.51 | 39.76 | 0 | -0.89(-2.19%) |
Nov 19, 2013 | 41.16 | 41.98 | 40.02 | 40.65 | 183,280 | -0.49(-1.19%) |
Nov 18, 2013 | 41.87 | 42.92 | 40.33 | 41.14 | 0 | -0.57(-1.37%) |
Nov 15, 2013 | 42.83 | 43.68 | 41.49 | 41.71 | 0 | -1.29(-3.00%) |
Nov 14, 2013 | 44.63 | 46.00 | 42.39 | 43.00 | 0 | +2.13(+5.21%) |
Nov 12, 2013 | 46.26 | 48.00 | 38.60 | 40.87 | 0 | -2.21(-5.13%) |
Nov 11, 2013 | 41.69 | 43.49 | 40.70 | 43.08 | 0 | +1.13(+2.69%) |
Nov 08, 2013 | 40.63 | 42.48 | 39.93 | 41.95 | 0 | +1.15(+2.82%) |
Nov 07, 2013 | 41.15 | 42.55 | 39.56 | 40.80 | 163,904 | -0.20(-0.49%) |
Nov 06, 2013 | 45.48 | 45.48 | 40.26 | 41.00 | 0 | -3.96(-8.81%) |
Nov 05, 2013 | 45.53 | 46.70 | 44.21 | 44.96 | 0 | -0.38(-0.84%) |
Nov 04, 2013 | 42.42 | 45.89 | 41.60 | 45.34 | 366,927 | +3.61(+8.65%) |