Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.70 | 27.80 | 27.50 | 27.80 | 0 | -0.12(-0.43%) |
Jan 30, 2014 | 28.15 | 28.29 | 27.92 | 27.92 | 484 | -1.08(-3.72%) |
Jan 29, 2014 | 29.00 | 29.00 | 29.00 | 29.00 | 300 | -0.60(-2.03%) |
Jan 28, 2014 | 29.60 | 29.98 | 29.60 | 29.60 | 73 | +0.20(+0.68%) |
Jan 27, 2014 | 29.72 | 29.80 | 29.40 | 29.40 | 2,837 | -0.05(-0.17%) |
Jan 24, 2014 | 29.90 | 29.90 | 29.45 | 29.45 | 0 | -1.80(-5.76%) |
Jan 23, 2014 | 31.25 | 31.25 | 31.25 | 31.25 | 30,035 | -0.20(-0.64%) |
Jan 22, 2014 | 31.70 | 31.70 | 31.45 | 31.45 | 1,820 | -0.90(-2.78%) |
Jan 21, 2014 | 32.85 | 32.85 | 32.27 | 32.35 | 2,571 | -5.20(-13.85%) |
Jan 17, 2014 | 37.55 | 37.55 | 37.55 | 0 | +0.21(+0.56%) | |
Jan 16, 2014 | 37.15 | 37.34 | 37.00 | 37.34 | 1,935 | -0.56(-1.48%) |
Jan 14, 2014 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +2.05(+5.72%) |
Jan 13, 2014 | 35.65 | 35.85 | 35.65 | 35.85 | 2,572 | +0.85(+2.43%) |
Jan 10, 2014 | 35.00 | 35.00 | 34.70 | 35.00 | 876 | +0.32(+0.92%) |
Jan 09, 2014 | 35.25 | 35.25 | 34.45 | 34.68 | 489 | -0.32(-0.91%) |
Jan 08, 2014 | 35.05 | 35.05 | 35.00 | 35.00 | 870 | -0.25(-0.71%) |
Jan 07, 2014 | 35.10 | 35.25 | 35.10 | 35.25 | 819 | -0.15(-0.42%) |
Jan 06, 2014 | 35.45 | 35.45 | 34.96 | 35.40 | 1,131 | -0.15(-0.42%) |
Jan 03, 2014 | 35.55 | 35.60 | 35.55 | 35.55 | 2,058 | -0.15(-0.42%) |
Jan 02, 2014 | 35.40 | 35.70 | 35.40 | 35.70 | 1,207 | -1.04(-2.83%) |
Dec 31, 2013 | 36.74 | 36.74 | 36.74 | 0 | +0.29(+0.80%) | |
Dec 30, 2013 | 36.45 | 36.80 | 36.45 | 36.45 | 717 | +0.20(+0.55%) |
Dec 27, 2013 | 36.00 | 36.25 | 36.00 | 36.25 | 6,066 | +0.50(+1.40%) |
Dec 26, 2013 | 35.17 | 35.75 | 35.17 | 35.75 | 2,079 | +0.30(+0.85%) |
Dec 24, 2013 | 35.45 | 35.45 | 35.45 | 35.45 | 662 | +0.35(+1.00%) |
Dec 23, 2013 | 35.15 | 35.40 | 35.10 | 35.10 | 1,412 | -0.30(-0.85%) |
Dec 20, 2013 | 35.13 | 35.40 | 35.00 | 35.40 | 0 | -0.05(-0.14%) |
Dec 19, 2013 | 35.30 | 35.45 | 35.22 | 35.45 | 3,863 | +0.55(+1.58%) |
Dec 18, 2013 | 34.95 | 34.95 | 34.90 | 34.90 | 556 | +0.58(+1.69%) |
Dec 17, 2013 | 34.25 | 34.70 | 34.25 | 34.32 | 3,508 | -0.88(-2.50%) |
Dec 16, 2013 | 34.70 | 35.20 | 34.44 | 35.20 | 3,194 | +0.45(+1.29%) |
Dec 13, 2013 | 34.54 | 34.75 | 34.40 | 34.75 | 0 | +0.21(+0.61%) |
Dec 12, 2013 | 34.65 | 34.90 | 34.54 | 34.54 | 2,957 | -0.52(-1.48%) |
Dec 11, 2013 | 35.35 | 35.35 | 35.06 | 35.06 | 2,976 | -0.09(-0.26%) |
Dec 10, 2013 | 35.15 | 35.20 | 35.15 | 35.15 | 445 | -0.20(-0.57%) |
Dec 09, 2013 | 35.59 | 35.59 | 35.35 | 35.35 | 785 | +0.00(+0.00%) |
Dec 06, 2013 | 34.85 | 35.35 | 34.85 | 35.35 | 2,235 | +0.65(+1.87%) |
Dec 05, 2013 | 35.20 | 35.20 | 34.70 | 34.70 | 45,413 | -0.25(-0.72%) |
Dec 04, 2013 | 34.75 | 35.15 | 34.69 | 34.95 | 3,991 | -0.11(-0.31%) |
Dec 03, 2013 | 35.65 | 35.65 | 35.06 | 35.06 | 845 | -1.44(-3.95%) |
Dec 02, 2013 | 36.25 | 36.50 | 36.25 | 36.50 | 1,446 | -0.50(-1.35%) |
Nov 29, 2013 | 37.00 | 37.00 | 36.70 | 37.00 | 362 | +1.15(+3.21%) |
Nov 27, 2013 | 35.85 | 35.85 | 35.85 | 35.85 | 125 | +0.35(+0.99%) |
Nov 26, 2013 | 35.95 | 35.95 | 35.50 | 35.50 | 375 | -0.70(-1.93%) |
Nov 25, 2013 | 36.15 | 36.20 | 36.15 | 36.20 | 275 | +0.30(+0.84%) |
Nov 22, 2013 | 35.45 | 35.90 | 35.45 | 35.90 | 653 | +0.25(+0.70%) |
Nov 21, 2013 | 35.65 | 35.65 | 35.65 | 35.65 | 115 | -0.05(-0.14%) |
Nov 20, 2013 | 36.35 | 36.35 | 35.70 | 35.70 | 1,438 | -0.31(-0.86%) |
Nov 19, 2013 | 36.10 | 36.55 | 36.01 | 36.01 | 4,817 | -0.54(-1.48%) |
Nov 18, 2013 | 36.80 | 37.05 | 36.55 | 36.55 | 1,162 | -0.35(-0.95%) |
Nov 15, 2013 | 36.70 | 36.90 | 36.70 | 36.90 | 1,870 | +0.20(+0.54%) |
Nov 14, 2013 | 36.70 | 36.70 | 36.70 | 36.70 | 529 | -0.45(-1.21%) |
Nov 12, 2013 | 36.90 | 37.15 | 36.90 | 37.15 | 1,037 | -0.74(-1.95%) |
Nov 11, 2013 | 37.95 | 37.95 | 37.89 | 37.89 | 562 | +0.00(+0.00%) |
Nov 08, 2013 | 37.80 | 37.89 | 37.80 | 37.89 | 223 | -1.25(-3.19%) |
Nov 07, 2013 | 38.95 | 39.14 | 38.95 | 39.14 | 1,275 | -0.11(-0.28%) |
Nov 06, 2013 | 38.15 | 39.25 | 38.05 | 39.25 | 56,355 | +2.60(+7.09%) |
Nov 05, 2013 | 36.60 | 36.65 | 36.60 | 36.65 | 229 | -0.19(-0.52%) |
Nov 04, 2013 | 36.55 | 36.84 | 36.45 | 36.84 | 984 | +0.19(+0.52%) |