Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.00 | 43.00 | 41.30 | 41.30 | 4,592 | -1.20(-2.82%) |
Jan 30, 2014 | 40.13 | 43.54 | 40.13 | 42.50 | 5,114 | +2.68(+6.73%) |
Jan 29, 2014 | 39.48 | 40.00 | 38.96 | 39.82 | 5,299 | +0.02(+0.04%) |
Jan 28, 2014 | 39.75 | 39.99 | 39.33 | 39.80 | 7,739 | +0.71(+1.81%) |
Jan 27, 2014 | 39.04 | 39.86 | 38.88 | 39.10 | 2,159 | +0.40(+1.03%) |
Jan 24, 2014 | 38.57 | 38.75 | 38.42 | 38.70 | 5,500 | +0.34(+0.89%) |
Jan 23, 2014 | 37.65 | 38.49 | 37.07 | 38.36 | 3,323 | +0.41(+1.08%) |
Jan 22, 2014 | 38.34 | 38.60 | 36.56 | 37.95 | 4,505 | +0.47(+1.25%) |
Jan 21, 2014 | 37.89 | 37.89 | 36.92 | 37.48 | 7,316 | +0.73(+1.98%) |
Jan 17, 2014 | 37.96 | 36.75 | 36.75 | 36.75 | 1,200 | -0.75(-2.00%) |
Jan 16, 2014 | 37.53 | 37.94 | 36.61 | 37.50 | 9,692 | -0.20(-0.53%) |
Jan 15, 2014 | 36.62 | 38.64 | 37.52 | 37.70 | 4,748 | +1.08(+2.95%) |
Jan 14, 2014 | 32.76 | 37.12 | 32.76 | 36.62 | 3,382 | +0.61(+1.69%) |
Jan 13, 2014 | 36.29 | 36.29 | 35.60 | 36.01 | 6,762 | -0.89(-2.41%) |
Jan 10, 2014 | 37.90 | 37.90 | 36.88 | 36.90 | 3,815 | -0.10(-0.27%) |
Jan 09, 2014 | 36.90 | 37.96 | 36.75 | 37.00 | 3,535 | +0.79(+2.19%) |
Jan 08, 2014 | 36.88 | 36.88 | 36.20 | 36.21 | 5,466 | +0.24(+0.68%) |
Jan 07, 2014 | 35.60 | 36.95 | 35.50 | 35.97 | 3,025 | +0.86(+2.44%) |
Jan 06, 2014 | 34.96 | 35.50 | 34.90 | 35.11 | 5,712 | +0.61(+1.77%) |
Jan 03, 2014 | 34.00 | 35.01 | 33.98 | 34.50 | 4,745 | +0.51(+1.50%) |
Jan 02, 2014 | 33.80 | 34.09 | 33.52 | 33.99 | 4,347 | +0.84(+2.53%) |
Dec 31, 2013 | 31.64 | 33.15 | 33.15 | 33.15 | 10,100 | +1.17(+3.66%) |
Dec 30, 2013 | 30.30 | 31.98 | 29.99 | 31.98 | 16,678 | -1.52(-4.53%) |
Dec 27, 2013 | 33.53 | 34.34 | 33.00 | 33.50 | 5,756 | -0.00(-0.01%) |
Dec 26, 2013 | 33.52 | 33.90 | 33.00 | 33.50 | 5,466 | -0.40(-1.18%) |
Dec 24, 2013 | 33.41 | 34.00 | 33.41 | 33.90 | 2,812 | +0.10(+0.30%) |
Dec 23, 2013 | 34.02 | 34.25 | 33.72 | 33.80 | 7,638 | -1.25(-3.57%) |
Dec 20, 2013 | 34.86 | 35.15 | 33.03 | 35.05 | 4,964 | -0.36(-1.02%) |
Dec 19, 2013 | 37.55 | 37.55 | 34.41 | 35.41 | 10,509 | -2.19(-5.82%) |
Dec 18, 2013 | 37.41 | 37.61 | 36.60 | 37.60 | 2,353 | -0.21(-0.56%) |
Dec 17, 2013 | 38.69 | 38.69 | 37.81 | 37.81 | 952 | -0.88(-2.27%) |
Dec 16, 2013 | 38.57 | 38.76 | 37.30 | 38.69 | 912 | -0.15(-0.39%) |
Dec 13, 2013 | 38.91 | 39.22 | 38.84 | 38.84 | 3,811 | -0.66(-1.67%) |
Dec 12, 2013 | 38.90 | 39.50 | 38.90 | 39.50 | 1,318 | +0.03(+0.08%) |
Dec 11, 2013 | 39.61 | 39.72 | 39.47 | 39.47 | 522 | -0.23(-0.58%) |
Dec 10, 2013 | 39.44 | 39.80 | 39.08 | 39.70 | 2,112 | +0.21(+0.53%) |
Dec 09, 2013 | 39.11 | 39.90 | 39.06 | 39.49 | 1,501 | +0.49(+1.26%) |
Dec 06, 2013 | 38.68 | 40.27 | 38.68 | 39.00 | 2,005 | +0.15(+0.39%) |
Dec 05, 2013 | 38.51 | 39.84 | 38.51 | 38.85 | 1,660 | -0.05(-0.13%) |
Dec 04, 2013 | 38.50 | 40.50 | 38.12 | 38.90 | 4,194 | +0.40(+1.04%) |
Dec 03, 2013 | 43.02 | 45.00 | 37.47 | 38.50 | 19,586 | -6.50(-14.44%) |
Dec 02, 2013 | 46.90 | 47.48 | 44.37 | 45.00 | 7,323 | -2.43(-5.12%) |
Nov 29, 2013 | 45.38 | 47.70 | 43.53 | 47.43 | 4,216 | +1.73(+3.79%) |
Nov 27, 2013 | 44.00 | 46.90 | 43.94 | 45.70 | 7,657 | +1.84(+4.20%) |
Nov 26, 2013 | 43.00 | 43.86 | 43.00 | 43.86 | 1,290 | +0.86(+2.00%) |
Nov 25, 2013 | 43.62 | 43.88 | 42.28 | 43.00 | 2,854 | -0.20(-0.46%) |
Nov 22, 2013 | 41.76 | 44.95 | 41.76 | 43.20 | 5,300 | +1.26(+3.00%) |
Nov 21, 2013 | 40.92 | 41.94 | 40.67 | 41.94 | 6,900 | +2.06(+5.17%) |
Nov 20, 2013 | 38.69 | 40.49 | 38.51 | 39.88 | 1,906 | +1.29(+3.34%) |
Nov 19, 2013 | 38.90 | 39.85 | 38.55 | 38.59 | 5,485 | -0.34(-0.87%) |
Nov 18, 2013 | 38.33 | 38.93 | 37.47 | 38.93 | 1,250 | +0.93(+2.45%) |
Nov 15, 2013 | 38.49 | 39.31 | 37.65 | 38.00 | 3,550 | -0.05(-0.13%) |
Nov 14, 2013 | 37.60 | 38.85 | 37.57 | 38.05 | 2,790 | +1.15(+3.12%) |
Nov 13, 2013 | 38.75 | 39.56 | 36.90 | 36.90 | 15,378 | -3.15(-7.87%) |
Nov 12, 2013 | 36.00 | 41.50 | 36.00 | 40.05 | 30,558 | +4.90(+13.94%) |
Nov 11, 2013 | 34.00 | 35.95 | 33.97 | 35.15 | 15,578 | +1.95(+5.87%) |
Nov 08, 2013 | 33.00 | 33.49 | 32.60 | 33.20 | 2,481 | +0.30(+0.91%) |
Nov 07, 2013 | 32.95 | 32.95 | 32.87 | 32.90 | 1,000 | +0.15(+0.46%) |
Nov 06, 2013 | 32.68 | 32.85 | 32.59 | 32.75 | 933 | +0.07(+0.21%) |
Nov 05, 2013 | 32.75 | 32.75 | 32.01 | 32.68 | 1,452 | -0.07(-0.21%) |
Nov 04, 2013 | 32.89 | 32.98 | 32.50 | 32.75 | 3,507 | -0.70(-2.09%) |