Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.60 | 56.87 | 53.60 | 56.09 | 128,011 | +2.08(+3.85%) |
Jan 30, 2014 | 51.81 | 55.09 | 51.81 | 54.01 | 252,004 | +2.48(+4.81%) |
Jan 29, 2014 | 49.54 | 52.19 | 49.50 | 51.53 | 175,499 | +1.14(+2.26%) |
Jan 28, 2014 | 47.20 | 50.50 | 46.11 | 50.39 | 264,777 | +3.36(+7.14%) |
Jan 27, 2014 | 48.10 | 48.45 | 45.06 | 47.03 | 215,618 | -2.12(-4.31%) |
Jan 24, 2014 | 47.00 | 50.01 | 46.03 | 49.15 | 216,676 | +0.55(+1.13%) |
Jan 23, 2014 | 50.00 | 50.00 | 48.00 | 48.60 | 118,900 | -1.26(-2.53%) |
Jan 22, 2014 | 50.99 | 50.99 | 49.66 | 49.86 | 171,194 | -1.50(-2.92%) |
Jan 21, 2014 | 48.25 | 52.39 | 48.00 | 51.36 | 282,984 | +2.97(+6.14%) |
Jan 17, 2014 | 48.26 | 48.39 | 48.39 | 48.39 | 193,500 | -0.30(-0.62%) |
Jan 16, 2014 | 49.80 | 51.09 | 46.53 | 48.69 | 237,222 | -2.31(-4.53%) |
Jan 15, 2014 | 51.00 | 51.73 | 50.15 | 51.00 | 181,207 | +0.00(+0.00%) |
Jan 14, 2014 | 51.75 | 52.22 | 50.03 | 51.00 | 211,408 | +1.27(+2.55%) |
Jan 13, 2014 | 49.69 | 52.15 | 48.28 | 49.73 | 495,111 | +0.79(+1.61%) |
Jan 10, 2014 | 46.23 | 49.88 | 45.00 | 48.94 | 565,035 | +1.94(+4.13%) |
Jan 09, 2014 | 40.50 | 48.95 | 40.00 | 47.00 | 2,151,772 | +8.94(+23.49%) |
Jan 08, 2014 | 38.02 | 38.75 | 36.34 | 38.06 | 218,179 | -0.14(-0.37%) |
Jan 07, 2014 | 37.50 | 40.67 | 37.20 | 38.20 | 265,832 | -0.19(-0.49%) |
Jan 06, 2014 | 40.00 | 40.48 | 38.00 | 38.39 | 65,593 | -2.04(-5.05%) |
Jan 03, 2014 | 39.44 | 40.76 | 38.64 | 40.43 | 71,052 | -0.15(-0.37%) |
Jan 02, 2014 | 43.59 | 43.59 | 40.01 | 40.58 | 79,710 | -0.96(-2.31%) |
Dec 31, 2013 | 41.00 | 41.54 | 41.54 | 41.54 | 72,600 | +1.15(+2.85%) |
Dec 30, 2013 | 38.24 | 40.39 | 37.45 | 40.39 | 86,517 | +2.64(+6.99%) |
Dec 27, 2013 | 36.96 | 37.87 | 36.34 | 37.75 | 62,151 | +0.98(+2.67%) |
Dec 26, 2013 | 35.82 | 36.79 | 35.59 | 36.77 | 25,617 | +0.88(+2.45%) |
Dec 24, 2013 | 36.49 | 36.77 | 35.07 | 35.89 | 25,454 | -0.25(-0.69%) |
Dec 23, 2013 | 34.53 | 36.40 | 34.53 | 36.14 | 80,280 | +1.90(+5.55%) |
Dec 20, 2013 | 31.99 | 34.50 | 31.05 | 34.24 | 122,245 | +1.54(+4.71%) |
Dec 19, 2013 | 32.50 | 33.37 | 32.50 | 32.70 | 11,812 | -0.50(-1.51%) |
Dec 18, 2013 | 33.39 | 33.39 | 32.12 | 33.20 | 22,346 | -0.21(-0.63%) |
Dec 17, 2013 | 33.31 | 33.80 | 32.53 | 33.41 | 36,473 | +0.31(+0.94%) |
Dec 16, 2013 | 32.70 | 33.45 | 32.12 | 33.10 | 34,340 | +0.99(+3.08%) |
Dec 13, 2013 | 31.01 | 32.90 | 30.25 | 32.11 | 53,044 | +1.20(+3.88%) |
Dec 12, 2013 | 30.96 | 31.18 | 30.11 | 30.91 | 51,561 | +0.35(+1.14%) |
Dec 11, 2013 | 31.28 | 33.89 | 30.26 | 30.56 | 116,982 | -0.39(-1.26%) |
Dec 10, 2013 | 30.78 | 31.19 | 30.29 | 30.95 | 44,153 | -0.06(-0.19%) |
Dec 09, 2013 | 31.02 | 31.18 | 30.50 | 31.01 | 55,135 | -0.12(-0.39%) |
Dec 06, 2013 | 31.27 | 31.50 | 30.64 | 31.13 | 0 | -0.28(-0.89%) |
Dec 05, 2013 | 31.95 | 32.74 | 31.00 | 31.41 | 0 | -0.83(-2.57%) |
Dec 04, 2013 | 33.05 | 33.05 | 31.30 | 32.24 | 0 | -0.61(-1.86%) |
Dec 03, 2013 | 34.78 | 34.90 | 32.33 | 32.85 | 0 | -2.05(-5.87%) |
Dec 02, 2013 | 36.49 | 36.49 | 34.61 | 34.90 | 0 | -1.59(-4.36%) |
Nov 29, 2013 | 35.88 | 37.55 | 35.50 | 36.49 | 0 | +0.38(+1.05%) |
Nov 27, 2013 | 38.50 | 39.47 | 36.08 | 36.11 | 0 | +1.11(+3.17%) |
Nov 26, 2013 | 34.47 | 35.25 | 34.14 | 35.00 | 0 | +0.48(+1.39%) |
Nov 25, 2013 | 34.85 | 34.86 | 34.20 | 34.52 | 0 | -0.52(-1.48%) |
Nov 22, 2013 | 34.44 | 35.24 | 34.44 | 35.04 | 0 | +0.21(+0.60%) |
Nov 21, 2013 | 34.29 | 35.51 | 34.09 | 34.83 | 0 | +0.40(+1.16%) |
Nov 20, 2013 | 34.40 | 35.50 | 33.92 | 34.43 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 32.94 | 35.89 | 32.00 | 34.42 | 0 | -1.45(-4.04%) |
Nov 18, 2013 | 35.28 | 37.00 | 34.50 | 35.87 | 0 | +0.20(+0.56%) |
Nov 15, 2013 | 35.30 | 35.70 | 33.27 | 35.67 | 0 | +0.57(+1.62%) |
Nov 14, 2013 | 35.41 | 36.00 | 34.51 | 35.10 | 0 | -0.75(-2.09%) |
Nov 12, 2013 | 32.57 | 36.11 | 31.40 | 35.85 | 0 | +3.00(+9.13%) |
Nov 11, 2013 | 29.21 | 33.47 | 28.50 | 32.85 | 0 | +3.82(+13.16%) |
Nov 08, 2013 | 28.41 | 29.88 | 28.00 | 29.03 | 0 | +0.11(+0.38%) |
Nov 07, 2013 | 29.20 | 29.40 | 28.89 | 28.92 | 0 | -0.12(-0.41%) |
Nov 06, 2013 | 29.48 | 29.96 | 28.51 | 29.04 | 0 | -0.49(-1.66%) |
Nov 05, 2013 | 30.00 | 30.50 | 29.11 | 29.53 | 0 | -0.57(-1.89%) |
Nov 04, 2013 | 30.19 | 30.64 | 29.69 | 30.10 | 0 | -0.39(-1.28%) |