Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 38.60 | 40.14 | 38.41 | 39.13 | 2,864,249 | -0.79(-1.98%) |
Jan 30, 2014 | 40.42 | 41.09 | 39.75 | 39.92 | 3,378,571 | +0.11(+0.28%) |
Jan 29, 2014 | 39.42 | 41.80 | 38.63 | 39.81 | 5,102,114 | +0.13(+0.33%) |
Jan 28, 2014 | 38.40 | 40.00 | 38.40 | 39.68 | 3,513,810 | +2.30(+6.15%) |
Jan 27, 2014 | 36.00 | 38.83 | 35.52 | 37.38 | 5,229,899 | +0.13(+0.35%) |
Jan 24, 2014 | 39.44 | 39.44 | 37.10 | 37.25 | 4,773,960 | -3.83(-9.32%) |
Jan 23, 2014 | 41.53 | 41.72 | 39.59 | 41.08 | 3,192,220 | -1.70(-3.97%) |
Jan 22, 2014 | 43.00 | 43.58 | 42.14 | 42.78 | 1,962,439 | -0.10(-0.23%) |
Jan 21, 2014 | 42.47 | 42.93 | 40.33 | 42.88 | 3,448,191 | +1.13(+2.71%) |
Jan 17, 2014 | 42.86 | 41.75 | 41.75 | 41.75 | 3,189,700 | -1.05(-2.45%) |
Jan 16, 2014 | 43.22 | 43.60 | 41.87 | 42.80 | 4,321,445 | +0.83(+1.98%) |
Jan 15, 2014 | 39.67 | 42.43 | 39.67 | 41.97 | 5,389,069 | +2.30(+5.80%) |
Jan 14, 2014 | 36.14 | 40.32 | 36.06 | 39.67 | 5,845,291 | +3.89(+10.87%) |
Jan 13, 2014 | 38.65 | 38.84 | 35.40 | 35.78 | 3,053,686 | -2.14(-5.64%) |
Jan 10, 2014 | 37.33 | 38.40 | 36.38 | 37.92 | 2,376,683 | +1.01(+2.74%) |
Jan 09, 2014 | 39.17 | 39.63 | 36.74 | 36.91 | 4,395,743 | -1.52(-3.96%) |
Jan 08, 2014 | 38.17 | 39.47 | 37.34 | 38.43 | 3,442,085 | -0.14(-0.36%) |
Jan 07, 2014 | 36.30 | 39.84 | 36.27 | 38.57 | 8,376,192 | +2.84(+7.95%) |
Jan 06, 2014 | 36.01 | 36.90 | 34.60 | 35.73 | 4,606,155 | +0.49(+1.39%) |
Jan 03, 2014 | 34.06 | 35.64 | 33.16 | 35.24 | 5,803,250 | +1.05(+3.07%) |
Jan 02, 2014 | 29.70 | 34.29 | 29.60 | 34.19 | 7,969,974 | +4.37(+14.65%) |
Dec 31, 2013 | 30.54 | 29.82 | 29.82 | 29.82 | 1,796,000 | -0.50(-1.65%) |
Dec 30, 2013 | 29.30 | 30.70 | 29.29 | 30.32 | 2,774,718 | +1.13(+3.87%) |
Dec 27, 2013 | 29.56 | 29.94 | 29.00 | 29.19 | 1,572,728 | -0.40(-1.35%) |
Dec 26, 2013 | 29.71 | 30.15 | 29.27 | 29.59 | 1,861,597 | -0.06(-0.20%) |
Dec 24, 2013 | 30.01 | 30.50 | 29.10 | 29.65 | 1,712,705 | -0.57(-1.89%) |
Dec 23, 2013 | 29.85 | 30.68 | 29.67 | 30.22 | 2,499,847 | +0.74(+2.51%) |
Dec 20, 2013 | 31.30 | 31.82 | 29.31 | 29.48 | 5,749,568 | -1.64(-5.27%) |
Dec 19, 2013 | 29.15 | 31.32 | 29.15 | 31.12 | 3,721,330 | +1.43(+4.82%) |
Dec 18, 2013 | 29.90 | 30.17 | 28.35 | 29.69 | 3,005,657 | -0.06(-0.20%) |
Dec 17, 2013 | 29.00 | 30.19 | 28.59 | 29.75 | 4,327,353 | +0.62(+2.13%) |
Dec 16, 2013 | 27.85 | 29.26 | 27.57 | 29.13 | 3,127,923 | +1.44(+5.20%) |
Dec 13, 2013 | 28.04 | 28.49 | 27.21 | 27.69 | 2,685,426 | -0.34(-1.21%) |
Dec 12, 2013 | 27.01 | 28.57 | 26.80 | 28.03 | 3,319,708 | +1.26(+4.71%) |
Dec 11, 2013 | 28.80 | 28.88 | 26.63 | 26.77 | 2,473,666 | -1.63(-5.74%) |
Dec 10, 2013 | 26.45 | 28.67 | 26.10 | 28.40 | 3,685,999 | +1.46(+5.42%) |
Dec 09, 2013 | 27.69 | 28.60 | 26.92 | 26.94 | 3,257,969 | -0.63(-2.29%) |
Dec 06, 2013 | 29.28 | 29.55 | 27.20 | 27.57 | 0 | -1.50(-5.16%) |
Dec 05, 2013 | 30.30 | 30.89 | 29.00 | 29.07 | 3,125,549 | -1.21(-4.00%) |
Dec 04, 2013 | 28.85 | 31.04 | 28.83 | 30.28 | 0 | +0.82(+2.78%) |
Dec 03, 2013 | 28.51 | 29.57 | 28.06 | 29.46 | 2,196,149 | +0.44(+1.52%) |
Dec 02, 2013 | 28.93 | 30.00 | 28.57 | 29.02 | 2,356,563 | -0.12(-0.41%) |
Nov 29, 2013 | 29.45 | 29.96 | 28.58 | 29.14 | 0 | -0.57(-1.92%) |
Nov 27, 2013 | 29.47 | 30.29 | 28.84 | 29.71 | 0 | -0.03(-0.10%) |
Nov 26, 2013 | 27.78 | 30.14 | 26.66 | 29.74 | 7,365,423 | +0.89(+3.08%) |
Nov 25, 2013 | 31.20 | 31.25 | 28.43 | 28.85 | 4,541,232 | -2.03(-6.57%) |
Nov 22, 2013 | 31.00 | 31.50 | 30.30 | 30.88 | 0 | -0.40(-1.28%) |
Nov 21, 2013 | 30.71 | 31.44 | 30.08 | 31.28 | 3,066,859 | +0.53(+1.72%) |
Nov 20, 2013 | 30.00 | 31.23 | 29.08 | 30.75 | 0 | +1.13(+3.81%) |
Nov 19, 2013 | 30.84 | 31.65 | 29.08 | 29.62 | 4,900,874 | -1.38(-4.45%) |
Nov 18, 2013 | 32.26 | 33.17 | 30.84 | 31.00 | 5,113,687 | -0.91(-2.85%) |
Nov 15, 2013 | 31.78 | 32.08 | 30.83 | 31.91 | 0 | +0.03(+0.09%) |
Nov 14, 2013 | 32.70 | 33.25 | 31.12 | 31.88 | 6,561,655 | +3.65(+12.93%) |
Nov 12, 2013 | 29.11 | 29.78 | 27.83 | 28.23 | 4,651,579 | -1.33(-4.50%) |
Nov 11, 2013 | 28.93 | 29.90 | 28.25 | 29.56 | 4,343,820 | +0.91(+3.18%) |
Nov 08, 2013 | 27.21 | 28.65 | 26.56 | 28.65 | 0 | +2.40(+9.14%) |
Nov 07, 2013 | 26.90 | 27.06 | 25.54 | 26.25 | 3,902,187 | -1.03(-3.78%) |
Nov 06, 2013 | 28.45 | 28.50 | 26.13 | 27.28 | 4,801,012 | -0.91(-3.23%) |
Nov 05, 2013 | 28.66 | 29.20 | 27.30 | 28.19 | 4,451,301 | -0.46(-1.61%) |
Nov 04, 2013 | 27.07 | 29.00 | 26.75 | 28.65 | 7,298,397 | +3.09(+12.09%) |