Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.57 | 50.24 | 47.57 | 50.10 | 10,385 | +1.04(+2.13%) |
Jan 30, 2014 | 48.51 | 49.86 | 46.91 | 49.06 | 13,049 | +0.11(+0.22%) |
Jan 29, 2014 | 52.61 | 52.61 | 48.35 | 48.95 | 21,343 | -2.30(-4.48%) |
Jan 28, 2014 | 48.43 | 52.39 | 48.18 | 51.24 | 21,428 | +3.45(+7.22%) |
Jan 27, 2014 | 43.92 | 48.68 | 43.92 | 47.79 | 36,983 | +4.74(+11.01%) |
Jan 24, 2014 | 49.89 | 50.33 | 40.50 | 43.05 | 64,059 | -2.70(-5.90%) |
Jan 23, 2014 | 43.63 | 45.75 | 43.63 | 45.75 | 7,528 | +1.52(+3.43%) |
Jan 22, 2014 | 43.17 | 44.75 | 43.17 | 44.23 | 25,626 | +1.18(+2.74%) |
Jan 21, 2014 | 41.63 | 43.10 | 41.63 | 43.05 | 8,506 | +1.65(+3.98%) |
Jan 17, 2014 | 40.94 | 41.41 | 41.41 | 41.41 | 13,988 | +0.14(+0.33%) |
Jan 16, 2014 | 40.50 | 41.27 | 40.03 | 41.27 | 27,738 | +0.71(+1.76%) |
Jan 15, 2014 | 40.56 | 41.18 | 40.56 | 40.56 | 2,136 | -0.38(-0.94%) |
Jan 14, 2014 | 40.60 | 41.16 | 40.59 | 40.94 | 6,247 | +0.34(+0.83%) |
Jan 13, 2014 | 40.26 | 41.40 | 40.25 | 40.60 | 19,308 | +0.50(+1.26%) |
Jan 10, 2014 | 40.99 | 40.99 | 39.76 | 40.10 | 1,013 | -0.81(-1.99%) |
Jan 09, 2014 | 41.05 | 41.11 | 40.40 | 40.91 | 3,900 | +0.05(+0.13%) |
Jan 08, 2014 | 40.90 | 40.95 | 39.92 | 40.86 | 12,990 | -0.55(-1.33%) |
Jan 07, 2014 | 41.07 | 41.58 | 40.73 | 41.41 | 2,946 | +0.26(+0.62%) |
Jan 06, 2014 | 41.09 | 41.51 | 39.38 | 41.15 | 25,483 | +0.37(+0.90%) |
Jan 03, 2014 | 41.14 | 41.14 | 40.15 | 40.78 | 4,896 | -0.07(-0.18%) |
Jan 02, 2014 | 40.90 | 40.90 | 40.00 | 40.86 | 2,369 | -0.02(-0.04%) |
Dec 31, 2013 | 41.18 | 40.88 | 40.88 | 40.88 | 2,185 | +0.12(+0.29%) |
Dec 30, 2013 | 40.65 | 41.29 | 40.37 | 40.76 | 4,176 | +0.13(+0.32%) |
Dec 27, 2013 | 41.04 | 41.09 | 40.11 | 40.63 | 1,208 | -0.41(-1.00%) |
Dec 26, 2013 | 41.57 | 41.57 | 41.04 | 41.04 | 1,551 | -0.41(-0.99%) |
Dec 24, 2013 | 40.91 | 41.45 | 40.91 | 41.45 | 1,128 | +0.81(+1.98%) |
Dec 23, 2013 | 40.88 | 41.50 | 39.81 | 40.65 | 30,459 | -0.24(-0.58%) |
Dec 20, 2013 | 39.35 | 41.09 | 39.30 | 40.88 | 26,125 | +1.58(+4.03%) |
Dec 19, 2013 | 39.58 | 39.58 | 38.10 | 39.30 | 14,454 | -0.16(-0.42%) |
Dec 18, 2013 | 38.44 | 39.47 | 38.43 | 39.47 | 1,902 | +0.48(+1.24%) |
Dec 17, 2013 | 37.74 | 39.16 | 37.51 | 38.98 | 37,879 | +0.92(+2.43%) |
Dec 16, 2013 | 39.04 | 40.03 | 37.65 | 38.06 | 6,504 | -1.27(-3.23%) |
Dec 13, 2013 | 39.08 | 39.89 | 39.08 | 39.33 | 3,266 | +0.10(+0.26%) |
Dec 12, 2013 | 39.44 | 40.55 | 38.98 | 39.23 | 3,207 | -0.39(-0.99%) |
Dec 11, 2013 | 39.35 | 40.08 | 39.35 | 39.62 | 1,719 | +0.42(+1.07%) |
Dec 10, 2013 | 39.49 | 39.49 | 39.20 | 39.20 | 2,019 | -0.26(-0.65%) |
Dec 09, 2013 | 40.24 | 40.24 | 38.84 | 39.46 | 5,405 | -0.34(-0.85%) |
Dec 06, 2013 | 39.37 | 40.75 | 38.84 | 39.79 | 0 | +0.89(+2.28%) |
Dec 05, 2013 | 39.36 | 39.36 | 38.54 | 38.91 | 0 | -0.34(-0.86%) |
Dec 04, 2013 | 38.92 | 40.31 | 38.53 | 39.25 | 0 | +0.05(+0.14%) |
Dec 03, 2013 | 40.16 | 40.52 | 38.83 | 39.19 | 0 | -1.49(-3.66%) |
Dec 02, 2013 | 40.65 | 40.86 | 40.33 | 40.68 | 0 | -0.03(-0.07%) |
Nov 27, 2013 | 40.21 | 40.71 | 40.71 | 40.71 | 766 | +0.54(+1.34%) |
Nov 26, 2013 | 40.18 | 40.73 | 40.17 | 40.17 | 0 | -0.26(-0.63%) |
Nov 25, 2013 | 40.41 | 40.72 | 40.17 | 40.42 | 0 | -0.40(-0.98%) |
Nov 22, 2013 | 40.48 | 41.46 | 40.40 | 40.83 | 0 | +0.40(+0.99%) |
Nov 21, 2013 | 39.11 | 40.89 | 38.88 | 40.42 | 0 | +0.61(+1.54%) |
Nov 20, 2013 | 39.59 | 40.70 | 38.98 | 39.81 | 0 | +0.64(+1.63%) |
Nov 19, 2013 | 39.93 | 40.71 | 38.88 | 39.17 | 0 | -1.12(-2.79%) |
Nov 18, 2013 | 38.14 | 41.07 | 37.37 | 40.30 | 0 | +2.15(+5.65%) |
Nov 15, 2013 | 37.80 | 39.70 | 37.80 | 38.14 | 0 | +0.31(+0.82%) |
Nov 14, 2013 | 38.73 | 38.73 | 37.80 | 37.83 | 0 | -0.16(-0.43%) |
Nov 13, 2013 | 37.13 | 38.33 | 37.13 | 38.00 | 0 | +0.50(+1.34%) |
Nov 12, 2013 | 37.30 | 38.11 | 37.24 | 37.49 | 0 | -0.14(-0.36%) |
Nov 11, 2013 | 37.53 | 38.32 | 36.80 | 37.63 | 0 | +0.04(+0.10%) |
Nov 08, 2013 | 36.87 | 38.27 | 35.65 | 37.59 | 0 | +0.90(+2.46%) |
Nov 07, 2013 | 38.53 | 38.53 | 34.79 | 36.69 | 0 | -1.97(-5.10%) |
Nov 06, 2013 | 38.90 | 38.95 | 37.82 | 38.66 | 0 | +0.26(+0.67%) |
Nov 05, 2013 | 39.89 | 39.89 | 38.41 | 38.41 | 0 | -1.93(-4.77%) |
Nov 04, 2013 | 39.73 | 41.06 | 38.29 | 40.33 | 0 | +1.18(+3.01%) |