Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.15 | 34.77 | 31.60 | 33.57 | 342,316 | +0.72(+2.19%) |
Jan 30, 2014 | 33.56 | 33.76 | 32.57 | 32.85 | 406,513 | -0.14(-0.42%) |
Jan 29, 2014 | 34.08 | 34.85 | 32.75 | 32.99 | 246,729 | -1.58(-4.57%) |
Jan 28, 2014 | 32.64 | 35.18 | 32.00 | 34.57 | 262,364 | +1.95(+5.98%) |
Jan 27, 2014 | 33.80 | 34.08 | 31.56 | 32.62 | 410,776 | -0.45(-1.36%) |
Jan 24, 2014 | 34.75 | 35.15 | 32.51 | 33.07 | 582,837 | -1.98(-5.65%) |
Jan 23, 2014 | 35.50 | 36.13 | 34.06 | 35.05 | 345,415 | -0.15(-0.43%) |
Jan 22, 2014 | 35.00 | 36.93 | 33.79 | 35.20 | 260,227 | +1.01(+2.95%) |
Jan 21, 2014 | 37.16 | 38.50 | 33.50 | 34.19 | 1,008,338 | -2.63(-7.14%) |
Jan 17, 2014 | 35.80 | 36.82 | 36.82 | 36.82 | 695,800 | +1.15(+3.22%) |
Jan 16, 2014 | 34.22 | 35.84 | 32.79 | 35.67 | 751,553 | +1.54(+4.51%) |
Jan 15, 2014 | 32.20 | 34.27 | 31.50 | 34.13 | 934,076 | +2.88(+9.22%) |
Jan 14, 2014 | 28.71 | 31.74 | 28.61 | 31.25 | 533,323 | +2.51(+8.73%) |
Jan 13, 2014 | 30.24 | 30.44 | 28.31 | 28.74 | 863,988 | -1.13(-3.78%) |
Jan 10, 2014 | 27.40 | 29.90 | 27.27 | 29.87 | 1,078,939 | +2.88(+10.67%) |
Jan 09, 2014 | 26.77 | 27.38 | 25.55 | 26.99 | 464,074 | +1.30(+5.06%) |
Jan 08, 2014 | 24.00 | 27.00 | 23.80 | 25.69 | 861,875 | +1.99(+8.40%) |
Jan 07, 2014 | 23.20 | 23.85 | 22.75 | 23.70 | 334,784 | +0.93(+4.08%) |
Jan 06, 2014 | 23.73 | 23.73 | 22.53 | 22.77 | 336,108 | -0.73(-3.11%) |
Jan 03, 2014 | 23.78 | 23.89 | 23.43 | 23.50 | 257,395 | -0.24(-1.01%) |
Jan 02, 2014 | 23.65 | 23.85 | 23.00 | 23.74 | 327,963 | -0.06(-0.25%) |
Dec 31, 2013 | 23.43 | 23.80 | 23.80 | 23.80 | 587,200 | +1.30(+5.78%) |
Dec 30, 2013 | 22.04 | 22.97 | 22.03 | 22.50 | 763,831 | +0.68(+3.12%) |
Dec 27, 2013 | 21.51 | 21.90 | 21.26 | 21.82 | 132,345 | +0.30(+1.39%) |
Dec 26, 2013 | 21.75 | 21.90 | 21.27 | 21.52 | 118,344 | -0.10(-0.46%) |
Dec 24, 2013 | 21.64 | 21.78 | 21.50 | 21.62 | 74,688 | +0.20(+0.93%) |
Dec 23, 2013 | 20.36 | 21.90 | 20.36 | 21.42 | 409,281 | +1.06(+5.21%) |
Dec 20, 2013 | 20.04 | 20.98 | 20.01 | 20.36 | 280,497 | +0.24(+1.19%) |
Dec 19, 2013 | 20.28 | 20.56 | 19.96 | 20.12 | 197,347 | -0.15(-0.74%) |
Dec 18, 2013 | 19.87 | 20.94 | 19.80 | 20.27 | 270,895 | +0.44(+2.22%) |
Dec 17, 2013 | 19.82 | 19.97 | 19.44 | 19.83 | 152,019 | -0.08(-0.40%) |
Dec 16, 2013 | 19.82 | 19.99 | 19.62 | 19.91 | 376,941 | +0.17(+0.86%) |
Dec 13, 2013 | 19.66 | 19.84 | 19.21 | 19.74 | 272,085 | +0.11(+0.56%) |
Dec 12, 2013 | 19.21 | 19.75 | 19.00 | 19.63 | 288,220 | +0.42(+2.19%) |
Dec 11, 2013 | 19.56 | 19.56 | 18.91 | 19.21 | 1,009,534 | -0.26(-1.34%) |
Dec 10, 2013 | 19.83 | 20.05 | 19.45 | 19.47 | 354,546 | -0.35(-1.77%) |
Dec 09, 2013 | 21.00 | 21.00 | 19.54 | 19.82 | 285,330 | -0.69(-3.36%) |
Dec 06, 2013 | 21.15 | 21.30 | 19.79 | 20.51 | 254,986 | -0.28(-1.35%) |
Dec 05, 2013 | 20.67 | 21.14 | 20.48 | 20.79 | 174,404 | +0.05(+0.24%) |
Dec 04, 2013 | 20.10 | 20.96 | 20.01 | 20.74 | 336,953 | +0.55(+2.72%) |
Dec 03, 2013 | 21.10 | 21.56 | 19.95 | 20.19 | 821,137 | -0.86(-4.09%) |
Dec 02, 2013 | 22.51 | 22.64 | 20.95 | 21.05 | 621,945 | -1.84(-8.04%) |
Nov 29, 2013 | 22.20 | 23.16 | 22.00 | 22.89 | 192,206 | +0.96(+4.38%) |
Nov 27, 2013 | 21.75 | 22.07 | 21.30 | 21.93 | 191,639 | +0.33(+1.53%) |
Nov 26, 2013 | 21.26 | 21.81 | 21.20 | 21.60 | 426,877 | +0.31(+1.46%) |
Nov 25, 2013 | 21.62 | 21.86 | 20.80 | 21.29 | 312,567 | -0.36(-1.66%) |
Nov 22, 2013 | 21.07 | 22.87 | 21.01 | 21.65 | 473,347 | +0.69(+3.29%) |
Nov 21, 2013 | 19.73 | 21.32 | 19.73 | 20.96 | 541,096 | +1.36(+6.94%) |
Nov 20, 2013 | 19.44 | 19.93 | 19.02 | 19.60 | 228,245 | +0.18(+0.93%) |
Nov 19, 2013 | 19.39 | 19.66 | 19.01 | 19.42 | 378,796 | -0.09(-0.46%) |
Nov 18, 2013 | 19.77 | 19.95 | 19.13 | 19.51 | 464,190 | -0.16(-0.81%) |
Nov 15, 2013 | 20.08 | 20.45 | 19.43 | 19.67 | 1,388,901 | +1.55(+8.55%) |
Nov 14, 2013 | 19.26 | 19.44 | 17.82 | 18.12 | 277,612 | -1.08(-5.62%) |
Nov 12, 2013 | 19.83 | 19.95 | 19.02 | 19.20 | 214,303 | -0.42(-2.14%) |
Nov 11, 2013 | 19.41 | 19.93 | 18.95 | 19.62 | 219,767 | +0.29(+1.50%) |
Nov 08, 2013 | 18.35 | 20.15 | 17.90 | 19.33 | 738,457 | +1.68(+9.52%) |
Nov 07, 2013 | 18.70 | 19.04 | 17.52 | 17.65 | 355,464 | -1.00(-5.36%) |
Nov 06, 2013 | 20.44 | 20.54 | 18.28 | 18.65 | 412,660 | -1.70(-8.35%) |
Nov 05, 2013 | 20.56 | 20.70 | 20.02 | 20.35 | 199,119 | -0.26(-1.26%) |
Nov 04, 2013 | 20.89 | 21.20 | 20.52 | 20.61 | 100,946 | -0.27(-1.29%) |