Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.44 | 37.92 | 36.67 | 37.09 | 2,074,437 | -0.63(-1.67%) |
Jan 30, 2014 | 38.41 | 38.71 | 37.71 | 37.72 | 1,558,369 | -0.45(-1.18%) |
Jan 29, 2014 | 37.00 | 38.44 | 35.94 | 38.17 | 2,487,795 | +1.17(+3.15%) |
Jan 28, 2014 | 35.30 | 37.06 | 35.12 | 37.00 | 1,011,471 | +1.70(+4.80%) |
Jan 27, 2014 | 34.52 | 35.73 | 34.29 | 35.30 | 1,290,075 | +0.69(+1.99%) |
Jan 24, 2014 | 35.72 | 35.72 | 34.33 | 34.62 | 1,825,072 | -1.04(-2.91%) |
Jan 23, 2014 | 36.26 | 36.30 | 35.61 | 35.65 | 1,271,000 | -0.56(-1.54%) |
Jan 22, 2014 | 35.89 | 36.39 | 35.81 | 36.21 | 1,711,922 | +0.13(+0.36%) |
Jan 21, 2014 | 35.88 | 36.16 | 35.67 | 36.08 | 1,699,202 | +0.18(+0.50%) |
Jan 17, 2014 | 35.42 | 35.90 | 35.90 | 35.90 | 2,000,852 | +0.70(+1.98%) |
Jan 16, 2014 | 35.68 | 36.00 | 35.06 | 35.20 | 1,613,211 | -0.50(-1.40%) |
Jan 15, 2014 | 35.21 | 35.98 | 35.21 | 35.70 | 1,458,433 | -0.17(-0.47%) |
Jan 14, 2014 | 35.99 | 36.05 | 35.16 | 35.87 | 1,144,753 | +0.27(+0.76%) |
Jan 13, 2014 | 35.47 | 36.02 | 35.39 | 35.60 | 1,034,038 | -0.35(-0.97%) |
Jan 10, 2014 | 35.67 | 36.21 | 35.31 | 35.95 | 1,390,529 | +0.42(+1.18%) |
Jan 09, 2014 | 35.58 | 35.82 | 35.24 | 35.53 | 740,597 | -0.20(-0.56%) |
Jan 08, 2014 | 35.58 | 36.09 | 35.27 | 35.73 | 706,857 | +0.14(+0.39%) |
Jan 07, 2014 | 36.07 | 36.12 | 35.30 | 35.59 | 964,691 | -0.13(-0.36%) |
Jan 06, 2014 | 36.00 | 36.42 | 35.41 | 35.72 | 1,339,188 | -0.29(-0.80%) |
Jan 03, 2014 | 37.15 | 37.66 | 35.54 | 36.01 | 2,149,889 | -1.25(-3.35%) |
Jan 02, 2014 | 38.13 | 38.38 | 37.09 | 37.26 | 2,008,142 | -0.99(-2.58%) |
Dec 31, 2013 | 38.40 | 38.25 | 38.25 | 38.25 | 971,246 | -0.18(-0.47%) |
Dec 30, 2013 | 38.33 | 38.81 | 38.26 | 38.42 | 737,706 | +0.18(+0.47%) |
Dec 27, 2013 | 38.44 | 38.44 | 38.00 | 38.25 | 456,170 | -0.07(-0.18%) |
Dec 26, 2013 | 38.10 | 38.67 | 38.00 | 38.32 | 813,661 | +0.16(+0.42%) |
Dec 24, 2013 | 38.15 | 38.24 | 37.67 | 38.16 | 742,713 | -0.15(-0.39%) |
Dec 23, 2013 | 38.10 | 38.99 | 38.09 | 38.31 | 3,207,749 | +0.26(+0.68%) |
Dec 20, 2013 | 36.50 | 38.07 | 36.30 | 38.05 | 2,398,997 | +1.11(+3.00%) |
Dec 19, 2013 | 34.81 | 37.03 | 34.71 | 36.94 | 3,459,194 | +2.00(+5.74%) |
Dec 18, 2013 | 34.50 | 35.12 | 33.67 | 34.93 | 2,539,472 | +0.06(+0.17%) |
Dec 17, 2013 | 32.93 | 35.93 | 32.92 | 34.87 | 4,405,266 | +1.80(+5.43%) |
Dec 16, 2013 | 33.57 | 34.58 | 31.76 | 33.08 | 10,936,910 | +8.22(+33.05%) |
Dec 13, 2013 | 23.92 | 24.86 | 23.86 | 24.86 | 3,582,443 | +1.02(+4.27%) |
Dec 12, 2013 | 21.39 | 23.95 | 21.29 | 23.84 | 3,588,724 | +2.48(+11.62%) |
Dec 11, 2013 | 21.32 | 21.39 | 21.26 | 21.36 | 194,278 | +0.11(+0.52%) |
Dec 10, 2013 | 21.23 | 21.56 | 21.13 | 21.25 | 274,924 | +0.00(+0.00%) |
Dec 09, 2013 | 21.48 | 21.49 | 21.06 | 21.25 | 294,543 | -0.18(-0.84%) |
Dec 06, 2013 | 21.15 | 21.54 | 21.08 | 21.43 | 332,550 | +0.38(+1.80%) |
Dec 05, 2013 | 21.46 | 21.55 | 21.03 | 21.05 | 328,770 | -0.44(-2.04%) |
Dec 04, 2013 | 21.23 | 21.56 | 21.10 | 21.49 | 392,018 | +0.14(+0.65%) |
Dec 03, 2013 | 21.38 | 21.41 | 21.24 | 21.35 | 275,838 | -0.06(-0.28%) |
Dec 02, 2013 | 21.00 | 21.42 | 21.00 | 21.41 | 244,332 | +0.44(+2.09%) |
Nov 29, 2013 | 20.92 | 21.10 | 20.83 | 20.97 | 129,153 | +0.14(+0.67%) |
Nov 27, 2013 | 20.82 | 20.88 | 20.69 | 20.83 | 165,796 | +0.13(+0.63%) |
Nov 26, 2013 | 20.79 | 20.88 | 20.68 | 20.70 | 126,578 | -0.10(-0.48%) |
Nov 25, 2013 | 20.67 | 20.88 | 20.67 | 20.80 | 115,110 | +0.15(+0.72%) |
Nov 22, 2013 | 20.74 | 20.94 | 20.65 | 20.65 | 190,615 | -0.09(-0.43%) |
Nov 21, 2013 | 20.68 | 20.83 | 20.52 | 20.74 | 122,733 | +0.04(+0.19%) |
Nov 20, 2013 | 20.67 | 20.88 | 20.63 | 20.70 | 200,183 | +0.02(+0.10%) |
Nov 19, 2013 | 20.94 | 21.13 | 20.60 | 20.68 | 159,138 | -0.23(-1.10%) |
Nov 18, 2013 | 20.94 | 21.22 | 20.88 | 20.91 | 766,521 | +0.27(+1.30%) |
Nov 15, 2013 | 20.84 | 20.91 | 20.62 | 20.64 | 222,349 | -0.18(-0.86%) |
Nov 14, 2013 | 20.83 | 20.95 | 20.78 | 20.82 | 235,844 | +0.06(+0.29%) |
Nov 12, 2013 | 20.80 | 20.94 | 20.55 | 20.76 | 283,196 | -0.09(-0.43%) |
Nov 11, 2013 | 21.04 | 21.13 | 20.79 | 20.85 | 275,218 | -0.10(-0.48%) |
Nov 08, 2013 | 20.76 | 21.15 | 20.64 | 20.95 | 350,633 | +0.23(+1.11%) |
Nov 07, 2013 | 21.53 | 21.63 | 20.71 | 20.72 | 326,209 | -0.75(-3.48%) |
Nov 06, 2013 | 20.94 | 21.50 | 20.45 | 21.47 | 305,439 | -0.02(-0.09%) |
Nov 05, 2013 | 21.71 | 21.71 | 21.22 | 21.49 | 470,417 | +0.06(+0.28%) |
Nov 04, 2013 | 21.04 | 21.58 | 20.70 | 21.43 | 740,483 | +1.23(+6.07%) |