Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.28 | 37.48 | 35.30 | 37.02 | 340,841 | +0.25(+0.68%) |
Jan 30, 2014 | 35.99 | 37.74 | 34.77 | 36.77 | 634,719 | +1.52(+4.31%) |
Jan 29, 2014 | 34.04 | 35.79 | 33.74 | 35.25 | 281,939 | +0.40(+1.15%) |
Jan 28, 2014 | 33.03 | 34.95 | 33.03 | 34.85 | 301,435 | +1.88(+5.70%) |
Jan 27, 2014 | 32.86 | 33.59 | 31.59 | 32.97 | 552,020 | +0.06(+0.18%) |
Jan 24, 2014 | 33.67 | 33.67 | 31.13 | 32.91 | 819,474 | -1.00(-2.95%) |
Jan 23, 2014 | 34.05 | 34.23 | 32.00 | 33.91 | 684,371 | -0.35(-1.02%) |
Jan 22, 2014 | 36.33 | 36.81 | 33.68 | 34.26 | 1,400,333 | -0.76(-2.17%) |
Jan 21, 2014 | 32.24 | 35.26 | 31.90 | 35.02 | 1,212,015 | +3.10(+9.71%) |
Jan 17, 2014 | 30.14 | 31.92 | 31.92 | 31.92 | 764,100 | +1.63(+5.38%) |
Jan 16, 2014 | 29.72 | 30.60 | 28.66 | 30.29 | 608,880 | +0.42(+1.41%) |
Jan 15, 2014 | 26.94 | 30.44 | 27.29 | 29.87 | 1,419,372 | +2.93(+10.88%) |
Jan 14, 2014 | 26.24 | 27.42 | 26.24 | 26.94 | 802,502 | +0.99(+3.82%) |
Jan 13, 2014 | 24.94 | 26.18 | 24.34 | 25.95 | 543,766 | +1.11(+4.47%) |
Jan 10, 2014 | 23.36 | 25.46 | 23.28 | 24.84 | 484,032 | +1.48(+6.34%) |
Jan 09, 2014 | 21.99 | 23.60 | 21.99 | 23.36 | 311,254 | +1.51(+6.91%) |
Jan 08, 2014 | 22.76 | 22.97 | 21.81 | 21.85 | 281,912 | -1.00(-4.38%) |
Jan 07, 2014 | 22.35 | 22.88 | 22.35 | 22.85 | 169,538 | +0.50(+2.24%) |
Jan 06, 2014 | 22.03 | 22.69 | 21.80 | 22.35 | 255,960 | +0.33(+1.50%) |
Jan 03, 2014 | 21.50 | 22.34 | 21.20 | 22.02 | 186,224 | +0.64(+2.99%) |
Jan 02, 2014 | 21.99 | 22.29 | 20.99 | 21.38 | 222,044 | -0.63(-2.86%) |
Dec 31, 2013 | 22.83 | 22.01 | 22.01 | 22.01 | 666,200 | -0.80(-3.51%) |
Dec 30, 2013 | 22.80 | 23.01 | 22.46 | 22.81 | 137,783 | +0.06(+0.26%) |
Dec 27, 2013 | 23.71 | 23.76 | 22.45 | 22.75 | 172,762 | -0.75(-3.19%) |
Dec 26, 2013 | 23.46 | 23.73 | 23.22 | 23.50 | 100,265 | +0.08(+0.34%) |
Dec 24, 2013 | 23.30 | 23.55 | 23.12 | 23.42 | 84,707 | +0.21(+0.90%) |
Dec 23, 2013 | 22.94 | 23.71 | 22.83 | 23.21 | 263,632 | +0.48(+2.11%) |
Dec 20, 2013 | 22.91 | 23.10 | 22.40 | 22.73 | 202,926 | -0.07(-0.31%) |
Dec 19, 2013 | 22.61 | 22.95 | 22.53 | 22.80 | 218,169 | +0.10(+0.44%) |
Dec 18, 2013 | 22.36 | 23.00 | 22.36 | 22.70 | 257,434 | +0.33(+1.48%) |
Dec 17, 2013 | 22.72 | 22.72 | 21.77 | 22.37 | 140,447 | -0.24(-1.06%) |
Dec 16, 2013 | 22.40 | 22.64 | 22.21 | 22.61 | 313,954 | +0.26(+1.16%) |
Dec 13, 2013 | 22.19 | 22.74 | 21.87 | 22.35 | 486,531 | +0.42(+1.92%) |
Dec 12, 2013 | 21.55 | 22.23 | 21.40 | 21.93 | 359,789 | +0.33(+1.53%) |
Dec 11, 2013 | 21.20 | 21.94 | 20.70 | 21.60 | 369,897 | +0.48(+2.27%) |
Dec 10, 2013 | 21.00 | 21.37 | 20.92 | 21.12 | 142,667 | +0.05(+0.24%) |
Dec 09, 2013 | 20.94 | 21.39 | 20.74 | 21.07 | 128,390 | +0.17(+0.81%) |
Dec 06, 2013 | 21.00 | 21.15 | 20.43 | 20.90 | 0 | +0.09(+0.43%) |
Dec 05, 2013 | 20.88 | 21.40 | 20.59 | 20.81 | 0 | -0.07(-0.34%) |
Dec 04, 2013 | 20.80 | 20.99 | 20.13 | 20.88 | 0 | -0.04(-0.19%) |
Dec 03, 2013 | 21.48 | 21.51 | 20.07 | 20.92 | 0 | -0.64(-2.97%) |
Dec 02, 2013 | 22.60 | 22.86 | 21.22 | 21.56 | 374,531 | -0.94(-4.18%) |
Nov 29, 2013 | 22.08 | 22.61 | 21.72 | 22.50 | 0 | +0.55(+2.51%) |
Nov 27, 2013 | 21.78 | 22.64 | 21.54 | 21.95 | 0 | +0.13(+0.60%) |
Nov 26, 2013 | 20.93 | 22.15 | 20.71 | 21.82 | 0 | +0.97(+4.65%) |
Nov 25, 2013 | 21.10 | 21.80 | 20.58 | 20.85 | 253,736 | -0.07(-0.33%) |
Nov 22, 2013 | 19.80 | 21.32 | 19.70 | 20.92 | 0 | +1.28(+6.52%) |
Nov 21, 2013 | 18.62 | 20.00 | 18.59 | 19.64 | 303,192 | +0.91(+4.86%) |
Nov 20, 2013 | 18.32 | 18.80 | 17.95 | 18.73 | 0 | +0.52(+2.86%) |
Nov 19, 2013 | 17.96 | 18.28 | 17.58 | 18.21 | 218,368 | +0.31(+1.73%) |
Nov 18, 2013 | 18.00 | 18.27 | 17.79 | 17.90 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 17.27 | 17.97 | 17.03 | 17.90 | 0 | +0.60(+3.47%) |
Nov 14, 2013 | 17.33 | 17.42 | 17.02 | 17.30 | 0 | +0.28(+1.65%) |
Nov 12, 2013 | 17.56 | 17.67 | 16.58 | 17.02 | 0 | -0.56(-3.19%) |
Nov 11, 2013 | 17.59 | 17.73 | 17.13 | 17.58 | 0 | +0.01(+0.06%) |
Nov 08, 2013 | 16.83 | 17.66 | 16.83 | 17.57 | 0 | +0.78(+4.65%) |
Nov 07, 2013 | 17.10 | 17.40 | 16.48 | 16.79 | 95,965 | -0.24(-1.41%) |
Nov 06, 2013 | 18.05 | 18.05 | 16.90 | 17.03 | 148,870 | -0.89(-4.97%) |
Nov 05, 2013 | 17.59 | 18.20 | 17.20 | 17.92 | 0 | +0.33(+1.88%) |
Nov 04, 2013 | 17.59 | 17.80 | 17.29 | 17.59 | 130,023 | -0.01(-0.06%) |