Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.90 | 21.26 | 20.35 | 20.39 | 1,776,472 | -0.95(-4.45%) |
Jan 30, 2014 | 20.85 | 22.08 | 20.20 | 21.34 | 4,370,356 | +1.18(+5.85%) |
Jan 29, 2014 | 20.58 | 21.00 | 19.80 | 20.16 | 3,297,576 | -0.84(-4.00%) |
Jan 28, 2014 | 21.13 | 21.31 | 20.71 | 21.00 | 2,049,139 | +0.00(+0.00%) |
Jan 27, 2014 | 23.78 | 23.83 | 20.66 | 21.00 | 4,684,329 | -2.22(-9.56%) |
Jan 24, 2014 | 23.58 | 24.25 | 23.11 | 23.22 | 3,095,286 | -0.82(-3.41%) |
Jan 23, 2014 | 24.11 | 24.19 | 23.00 | 24.04 | 3,119,652 | -1.10(-4.38%) |
Jan 22, 2014 | 24.94 | 25.42 | 24.21 | 25.14 | 5,146,463 | +0.44(+1.78%) |
Jan 21, 2014 | 23.86 | 25.20 | 23.49 | 24.70 | 5,247,759 | +1.32(+5.65%) |
Jan 17, 2014 | 22.99 | 23.38 | 23.38 | 23.38 | 4,658,200 | +0.37(+1.61%) |
Jan 16, 2014 | 22.45 | 23.16 | 22.13 | 23.01 | 2,528,860 | +0.32(+1.41%) |
Jan 15, 2014 | 23.00 | 23.88 | 22.61 | 22.69 | 3,267,795 | -0.31(-1.37%) |
Jan 14, 2014 | 23.05 | 23.44 | 22.53 | 23.00 | 2,698,784 | -0.01(-0.02%) |
Jan 13, 2014 | 22.49 | 23.40 | 22.11 | 23.01 | 3,092,425 | +0.29(+1.28%) |
Jan 10, 2014 | 24.16 | 24.25 | 22.25 | 22.72 | 6,489,361 | -1.44(-5.96%) |
Jan 09, 2014 | 24.50 | 24.70 | 23.82 | 24.16 | 4,078,679 | +0.24(+1.00%) |
Jan 08, 2014 | 26.42 | 26.90 | 23.81 | 23.92 | 7,895,427 | -2.33(-8.88%) |
Jan 07, 2014 | 24.10 | 26.38 | 24.01 | 26.25 | 6,642,644 | +2.37(+9.92%) |
Jan 06, 2014 | 24.00 | 25.31 | 23.37 | 23.88 | 3,750,202 | -0.03(-0.13%) |
Jan 03, 2014 | 24.61 | 24.95 | 23.56 | 23.91 | 3,234,278 | -0.47(-1.93%) |
Jan 02, 2014 | 24.85 | 25.10 | 24.12 | 24.38 | 2,223,963 | -0.44(-1.79%) |
Dec 31, 2013 | 25.70 | 24.82 | 24.82 | 24.82 | 4,987,700 | -0.77(-2.99%) |
Dec 30, 2013 | 25.75 | 25.79 | 24.50 | 25.59 | 2,683,314 | +0.13(+0.51%) |
Dec 27, 2013 | 27.32 | 27.40 | 25.25 | 25.46 | 3,359,348 | -1.18(-4.43%) |
Dec 26, 2013 | 26.21 | 27.30 | 25.55 | 26.64 | 5,892,196 | +1.43(+5.67%) |
Dec 24, 2013 | 24.25 | 26.37 | 23.31 | 25.21 | 4,525,117 | +1.13(+4.69%) |
Dec 23, 2013 | 24.00 | 24.96 | 23.72 | 24.08 | 3,963,254 | -0.19(-0.78%) |
Dec 20, 2013 | 25.25 | 25.37 | 23.91 | 24.27 | 6,117,445 | -1.27(-4.97%) |
Dec 19, 2013 | 26.96 | 27.45 | 25.33 | 25.54 | 5,167,456 | -0.37(-1.43%) |
Dec 18, 2013 | 27.57 | 28.18 | 25.80 | 25.91 | 8,152,051 | -4.82(-15.70%) |
Dec 17, 2013 | 28.76 | 32.48 | 28.56 | 30.73 | 3,628,816 | +1.84(+6.35%) |
Dec 16, 2013 | 29.11 | 30.00 | 28.50 | 28.90 | 1,035,779 | -0.37(-1.26%) |
Dec 13, 2013 | 29.19 | 30.44 | 28.26 | 29.27 | 1,726,985 | -0.52(-1.75%) |
Dec 12, 2013 | 29.90 | 30.94 | 27.59 | 29.79 | 3,404,900 | -0.29(-0.96%) |
Dec 11, 2013 | 31.05 | 31.50 | 29.96 | 30.08 | 877,978 | -0.98(-3.16%) |
Dec 10, 2013 | 30.22 | 31.40 | 29.71 | 31.06 | 1,413,618 | +0.44(+1.44%) |
Dec 09, 2013 | 33.09 | 33.09 | 30.45 | 30.62 | 1,943,430 | -2.27(-6.90%) |
Dec 06, 2013 | 33.86 | 33.98 | 31.80 | 32.89 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 34.22 | 34.50 | 32.70 | 32.89 | 0 | -1.45(-4.22%) |
Dec 04, 2013 | 33.83 | 35.77 | 32.28 | 34.34 | 4,028,275 | +0.04(+0.12%) |
Dec 03, 2013 | 32.00 | 34.71 | 31.31 | 34.30 | 5,632,982 | +2.99(+9.55%) |
Dec 02, 2013 | 27.47 | 31.65 | 27.27 | 31.31 | 4,680,133 | +4.64(+17.40%) |
Nov 29, 2013 | 27.14 | 27.14 | 26.41 | 26.67 | 0 | -0.26(-0.97%) |
Nov 27, 2013 | 27.50 | 27.90 | 26.55 | 26.93 | 0 | -0.56(-2.04%) |
Nov 26, 2013 | 26.55 | 28.20 | 26.31 | 27.49 | 0 | +0.76(+2.84%) |
Nov 25, 2013 | 28.00 | 28.38 | 26.39 | 26.73 | 1,169,962 | -1.05(-3.78%) |
Nov 22, 2013 | 30.00 | 30.24 | 27.75 | 27.78 | 0 | -1.92(-6.46%) |
Nov 21, 2013 | 28.46 | 30.26 | 27.11 | 29.70 | 2,822,498 | +2.06(+7.45%) |
Nov 20, 2013 | 25.82 | 27.75 | 25.61 | 27.64 | 2,678,736 | +2.49(+9.90%) |
Nov 19, 2013 | 25.60 | 26.36 | 24.24 | 25.15 | 2,468,633 | +0.25(+1.00%) |
Nov 18, 2013 | 28.15 | 28.45 | 24.87 | 24.90 | 4,153,910 | -3.16(-11.26%) |
Nov 15, 2013 | 27.97 | 29.45 | 26.45 | 28.06 | 0 | -0.74(-2.57%) |
Nov 14, 2013 | 30.50 | 31.55 | 27.40 | 28.80 | 7,561,704 | +3.89(+15.62%) |
Nov 12, 2013 | 24.35 | 25.88 | 23.56 | 24.91 | 0 | +0.76(+3.15%) |
Nov 11, 2013 | 21.87 | 24.85 | 21.63 | 24.15 | 5,971,453 | +5.40(+28.80%) |
Nov 08, 2013 | 17.48 | 19.00 | 17.11 | 18.75 | 0 | +1.22(+6.96%) |
Nov 07, 2013 | 18.45 | 18.54 | 17.41 | 17.53 | 524,466 | -0.51(-2.83%) |
Nov 06, 2013 | 18.57 | 18.61 | 17.60 | 18.04 | 635,641 | -0.55(-2.96%) |
Nov 05, 2013 | 18.46 | 18.68 | 17.65 | 18.59 | 0 | +0.34(+1.86%) |
Nov 04, 2013 | 19.00 | 19.11 | 18.07 | 18.25 | 0 | -0.42(-2.25%) |