Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.16 | 53.70 | 50.56 | 53.43 | 394,447 | +0.23(+0.43%) |
Jan 30, 2014 | 53.78 | 54.82 | 52.21 | 53.20 | 474,170 | -0.14(-0.26%) |
Jan 29, 2014 | 55.75 | 56.22 | 53.31 | 53.34 | 354,852 | -3.06(-5.43%) |
Jan 28, 2014 | 55.95 | 56.85 | 55.85 | 56.40 | 275,883 | +0.54(+0.97%) |
Jan 27, 2014 | 57.57 | 58.08 | 55.04 | 55.86 | 377,052 | -2.67(-4.56%) |
Jan 24, 2014 | 59.68 | 60.16 | 57.90 | 58.53 | 330,876 | -1.67(-2.77%) |
Jan 23, 2014 | 61.33 | 61.89 | 59.10 | 60.20 | 274,894 | -1.15(-1.87%) |
Jan 22, 2014 | 62.24 | 62.63 | 61.28 | 61.35 | 193,552 | -0.62(-1.00%) |
Jan 21, 2014 | 62.25 | 62.25 | 60.40 | 61.97 | 286,002 | +0.31(+0.50%) |
Jan 17, 2014 | 62.65 | 61.66 | 61.66 | 61.66 | 266,400 | -0.69(-1.11%) |
Jan 16, 2014 | 61.34 | 63.16 | 61.08 | 62.35 | 609,710 | +0.71(+1.15%) |
Jan 15, 2014 | 59.44 | 61.87 | 59.08 | 61.64 | 400,356 | +2.20(+3.70%) |
Jan 14, 2014 | 57.61 | 59.79 | 57.32 | 59.44 | 360,298 | +2.34(+4.10%) |
Jan 13, 2014 | 56.92 | 57.19 | 55.78 | 57.10 | 481,783 | -0.20(-0.35%) |
Jan 10, 2014 | 57.91 | 58.00 | 54.75 | 57.30 | 690,510 | -0.17(-0.30%) |
Jan 09, 2014 | 49.20 | 59.77 | 48.95 | 57.47 | 1,266,708 | +9.85(+20.68%) |
Jan 08, 2014 | 46.24 | 47.87 | 45.82 | 47.62 | 353,511 | +1.38(+2.98%) |
Jan 07, 2014 | 45.02 | 46.55 | 44.54 | 46.24 | 338,506 | +0.98(+2.17%) |
Jan 06, 2014 | 48.85 | 48.88 | 45.19 | 45.26 | 591,716 | -3.35(-6.89%) |
Jan 03, 2014 | 47.64 | 49.00 | 47.00 | 48.61 | 331,068 | +1.02(+2.14%) |
Jan 02, 2014 | 46.50 | 47.86 | 46.03 | 47.59 | 285,603 | +1.10(+2.37%) |
Dec 31, 2013 | 46.11 | 46.49 | 46.49 | 46.49 | 375,000 | +0.61(+1.33%) |
Dec 30, 2013 | 46.12 | 46.92 | 45.65 | 45.88 | 234,341 | -0.13(-0.28%) |
Dec 27, 2013 | 46.52 | 47.00 | 45.73 | 46.01 | 365,776 | -0.32(-0.69%) |
Dec 26, 2013 | 45.51 | 47.00 | 45.16 | 46.33 | 357,514 | +0.85(+1.87%) |
Dec 24, 2013 | 44.19 | 45.98 | 44.17 | 45.48 | 121,050 | +1.09(+2.46%) |
Dec 23, 2013 | 43.69 | 44.43 | 42.90 | 44.39 | 203,275 | +1.04(+2.40%) |
Dec 20, 2013 | 43.84 | 44.00 | 42.44 | 43.35 | 540,193 | +0.81(+1.90%) |
Dec 19, 2013 | 43.21 | 43.50 | 42.31 | 42.54 | 281,535 | -1.20(-2.74%) |
Dec 18, 2013 | 42.89 | 43.90 | 42.33 | 43.74 | 195,852 | +0.79(+1.84%) |
Dec 17, 2013 | 43.81 | 44.20 | 42.81 | 42.95 | 185,723 | -0.75(-1.72%) |
Dec 16, 2013 | 44.05 | 44.65 | 43.55 | 43.70 | 222,610 | -0.27(-0.61%) |
Dec 13, 2013 | 46.21 | 46.38 | 43.77 | 43.97 | 400,234 | -2.27(-4.91%) |
Dec 12, 2013 | 45.13 | 46.55 | 44.98 | 46.24 | 259,755 | +1.21(+2.69%) |
Dec 11, 2013 | 43.72 | 48.34 | 43.71 | 45.03 | 998,926 | +2.13(+4.97%) |
Dec 10, 2013 | 42.83 | 43.38 | 42.11 | 42.90 | 222,522 | -0.05(-0.12%) |
Dec 09, 2013 | 43.74 | 43.91 | 42.15 | 42.95 | 277,478 | -0.88(-2.01%) |
Dec 06, 2013 | 44.03 | 44.33 | 43.00 | 43.83 | 0 | +0.12(+0.27%) |
Dec 05, 2013 | 44.98 | 45.21 | 43.54 | 43.71 | 0 | -1.24(-2.76%) |
Dec 04, 2013 | 44.65 | 45.40 | 43.83 | 44.95 | 0 | +0.08(+0.18%) |
Dec 03, 2013 | 44.57 | 45.04 | 43.94 | 44.87 | 0 | +0.28(+0.63%) |
Dec 02, 2013 | 45.01 | 45.74 | 44.52 | 44.59 | 115,504 | -0.72(-1.59%) |
Nov 29, 2013 | 45.25 | 45.92 | 44.53 | 45.31 | 0 | +0.13(+0.29%) |
Nov 27, 2013 | 44.70 | 45.55 | 44.19 | 45.18 | 0 | +0.48(+1.07%) |
Nov 26, 2013 | 43.78 | 45.22 | 43.78 | 44.70 | 0 | +1.07(+2.45%) |
Nov 25, 2013 | 44.96 | 45.01 | 43.51 | 43.63 | 172,827 | -1.36(-3.02%) |
Nov 22, 2013 | 44.89 | 45.28 | 44.02 | 44.99 | 0 | +0.23(+0.51%) |
Nov 21, 2013 | 44.31 | 45.55 | 43.99 | 44.76 | 106,561 | +0.64(+1.45%) |
Nov 20, 2013 | 44.25 | 44.61 | 43.73 | 44.12 | 0 | +0.02(+0.05%) |
Nov 19, 2013 | 43.84 | 44.95 | 43.13 | 44.10 | 202,086 | +0.44(+1.01%) |
Nov 18, 2013 | 45.63 | 45.64 | 43.20 | 43.66 | 0 | -1.93(-4.23%) |
Nov 15, 2013 | 45.12 | 45.90 | 44.63 | 45.59 | 0 | +0.38(+0.84%) |
Nov 14, 2013 | 44.80 | 46.10 | 44.12 | 45.21 | 0 | +2.19(+5.09%) |
Nov 12, 2013 | 43.36 | 43.99 | 42.34 | 43.02 | 0 | -0.63(-1.44%) |
Nov 11, 2013 | 42.61 | 44.05 | 42.06 | 43.65 | 0 | +0.83(+1.94%) |
Nov 08, 2013 | 40.37 | 43.00 | 40.37 | 42.82 | 0 | +2.43(+6.02%) |
Nov 07, 2013 | 41.41 | 41.93 | 39.87 | 40.39 | 186,097 | -0.69(-1.68%) |
Nov 06, 2013 | 40.79 | 41.41 | 40.41 | 41.08 | 213,380 | +0.64(+1.58%) |
Nov 05, 2013 | 40.93 | 41.29 | 40.41 | 40.44 | 0 | -0.60(-1.46%) |
Nov 04, 2013 | 39.91 | 41.17 | 39.24 | 41.04 | 217,771 | +1.34(+3.36%) |