Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.40 | 41.40 | 41.40 | 41.40 | 59,470 | +0.80(+1.97%) |
Dec 30, 2013 | 40.40 | 41.80 | 40.00 | 40.60 | 39,355 | -0.20(-0.49%) |
Dec 27, 2013 | 40.80 | 41.40 | 40.60 | 40.80 | 29,072 | +0.20(+0.49%) |
Dec 26, 2013 | 41.20 | 42.20 | 40.40 | 40.60 | 27,154 | -0.20(-0.49%) |
Dec 24, 2013 | 41.20 | 41.60 | 40.40 | 40.80 | 27,987 | -0.20(-0.49%) |
Dec 23, 2013 | 41.40 | 41.60 | 40.80 | 41.00 | 52,301 | +0.00(+0.00%) |
Dec 20, 2013 | 38.80 | 42.80 | 38.60 | 41.00 | 128,708 | -2.40(-5.53%) |
Dec 19, 2013 | 44.40 | 45.00 | 43.00 | 43.40 | 105,643 | -0.40(-0.91%) |
Dec 18, 2013 | 43.00 | 44.60 | 42.40 | 43.80 | 148,535 | +0.40(+0.92%) |
Dec 17, 2013 | 42.00 | 44.00 | 41.40 | 43.40 | 162,478 | +2.40(+5.85%) |
Dec 16, 2013 | 40.60 | 41.60 | 39.40 | 41.00 | 60,805 | +0.40(+0.99%) |
Dec 13, 2013 | 40.40 | 40.80 | 38.40 | 40.60 | 64,704 | +0.60(+1.50%) |
Dec 12, 2013 | 41.80 | 41.80 | 39.80 | 40.00 | 84,487 | -0.80(-1.96%) |
Dec 11, 2013 | 41.60 | 43.40 | 38.40 | 40.80 | 116,592 | -0.20(-0.49%) |
Dec 10, 2013 | 41.80 | 44.00 | 38.00 | 41.00 | 364,639 | +4.40(+12.02%) |
Dec 09, 2013 | 35.80 | 37.00 | 35.80 | 36.60 | 52,848 | +0.80(+2.23%) |
Dec 06, 2013 | 35.80 | 36.00 | 34.20 | 35.80 | 49,502 | +0.40(+1.13%) |
Dec 05, 2013 | 37.80 | 37.80 | 34.80 | 35.40 | 73,308 | -1.20(-3.28%) |
Dec 04, 2013 | 33.20 | 36.80 | 33.00 | 36.60 | 135,899 | +3.40(+10.24%) |
Dec 03, 2013 | 33.80 | 34.60 | 32.60 | 33.20 | 59,428 | +0.80(+2.47%) |
Dec 02, 2013 | 32.60 | 33.20 | 32.00 | 32.40 | 43,409 | +0.00(+0.00%) |
Nov 29, 2013 | 34.00 | 34.00 | 32.20 | 32.40 | 29,074 | -1.20(-3.57%) |
Nov 27, 2013 | 33.00 | 33.80 | 32.60 | 33.60 | 43,122 | +0.80(+2.44%) |
Nov 26, 2013 | 31.80 | 34.40 | 31.80 | 32.80 | 95,010 | +1.80(+5.81%) |
Nov 25, 2013 | 29.60 | 31.20 | 29.60 | 31.00 | 59,901 | +1.80(+6.16%) |
Nov 22, 2013 | 29.40 | 29.60 | 28.40 | 29.20 | 25,599 | -0.20(-0.68%) |
Nov 21, 2013 | 28.40 | 29.40 | 28.00 | 29.40 | 27,759 | +1.20(+4.26%) |
Nov 20, 2013 | 29.60 | 29.60 | 28.00 | 28.20 | 37,108 | -1.00(-3.42%) |
Nov 19, 2013 | 30.00 | 30.00 | 29.00 | 29.20 | 37,324 | -0.80(-2.67%) |
Nov 18, 2013 | 30.00 | 30.70 | 29.80 | 30.00 | 38,101 | -0.20(-0.66%) |
Nov 15, 2013 | 29.40 | 31.10 | 28.20 | 30.20 | 69,983 | +0.60(+2.03%) |
Nov 14, 2013 | 30.00 | 30.20 | 28.40 | 29.60 | 70,759 | -1.60(-5.13%) |
Nov 12, 2013 | 32.40 | 32.40 | 30.40 | 31.20 | 62,957 | -1.40(-4.29%) |
Nov 11, 2013 | 32.60 | 33.00 | 31.20 | 32.60 | 128,917 | +2.00(+6.54%) |
Nov 08, 2013 | 27.80 | 31.40 | 26.60 | 30.60 | 120,159 | +2.60(+9.29%) |
Nov 07, 2013 | 31.40 | 32.00 | 22.20 | 28.00 | 241,254 | -3.20(-10.26%) |
Nov 06, 2013 | 34.60 | 34.60 | 30.00 | 31.20 | 228,563 | -7.20(-18.75%) |
Nov 05, 2013 | 38.80 | 39.20 | 38.00 | 38.40 | 78,244 | -0.80(-2.04%) |
Nov 04, 2013 | 40.40 | 40.80 | 39.00 | 39.20 | 55,162 | -1.20(-2.97%) |
Nov 01, 2013 | 39.80 | 40.40 | 38.80 | 40.40 | 86,024 | +0.40(+1.00%) |
Oct 31, 2013 | 40.20 | 41.40 | 39.00 | 40.00 | 58,198 | +0.40(+1.01%) |
Oct 30, 2013 | 40.00 | 41.60 | 39.60 | 39.60 | 67,948 | -0.60(-1.49%) |
Oct 29, 2013 | 40.40 | 40.60 | 39.20 | 40.20 | 73,515 | -0.40(-0.99%) |
Oct 28, 2013 | 42.40 | 42.80 | 40.40 | 40.60 | 65,427 | -1.80(-4.25%) |
Oct 25, 2013 | 42.60 | 42.80 | 42.20 | 42.40 | 36,001 | +0.20(+0.47%) |
Oct 24, 2013 | 44.20 | 45.20 | 42.20 | 42.20 | 71,276 | -1.60(-3.65%) |
Oct 23, 2013 | 42.20 | 43.80 | 41.00 | 43.80 | 95,284 | +3.00(+7.35%) |
Oct 22, 2013 | 43.60 | 43.80 | 40.40 | 40.80 | 100,803 | -2.60(-5.99%) |
Oct 21, 2013 | 45.20 | 45.40 | 43.40 | 43.40 | 72,535 | -0.60(-1.36%) |
Oct 18, 2013 | 45.40 | 45.80 | 44.00 | 44.00 | 49,281 | +0.20(+0.46%) |
Oct 17, 2013 | 44.20 | 45.80 | 43.40 | 43.80 | 47,654 | -0.40(-0.90%) |
Oct 16, 2013 | 44.80 | 45.00 | 44.00 | 44.20 | 30,486 | +0.40(+0.91%) |
Oct 15, 2013 | 46.40 | 46.40 | 43.60 | 43.80 | 71,398 | -2.40(-5.19%) |
Oct 14, 2013 | 48.40 | 49.00 | 45.80 | 46.20 | 64,278 | -2.40(-4.94%) |
Oct 11, 2013 | 46.60 | 49.00 | 46.00 | 48.60 | 49,772 | +1.80(+3.85%) |
Oct 10, 2013 | 47.80 | 48.00 | 46.40 | 46.80 | 43,243 | +0.00(+0.00%) |
Oct 09, 2013 | 47.60 | 47.60 | 45.60 | 46.80 | 62,033 | -0.40(-0.85%) |
Oct 08, 2013 | 52.00 | 52.00 | 47.20 | 47.20 | 86,246 | -1.00(-2.07%) |
Oct 07, 2013 | 50.00 | 50.40 | 48.20 | 48.20 | 57,943 | -2.00(-3.98%) |
Oct 04, 2013 | 50.40 | 51.00 | 50.20 | 50.20 | 27,536 | -0.20(-0.40%) |
Oct 03, 2013 | 51.20 | 51.60 | 49.80 | 50.40 | 52,087 | -0.80(-1.56%) |
Oct 02, 2013 | 52.20 | 52.60 | 51.00 | 51.20 | 35,446 | -1.60(-3.03%) |