Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.90 | 44.23 | 42.40 | 42.79 | 282,604 | -0.03(-0.07%) |
Jan 30, 2014 | 42.56 | 43.41 | 42.30 | 42.82 | 857,031 | -4.24(-9.02%) |
Jan 29, 2014 | 47.71 | 48.00 | 45.00 | 47.06 | 364,306 | +1.42(+3.12%) |
Jan 28, 2014 | 46.64 | 46.80 | 44.97 | 45.64 | 301,959 | -0.33(-0.72%) |
Jan 27, 2014 | 47.50 | 47.97 | 45.63 | 45.97 | 208,712 | -2.07(-4.31%) |
Jan 24, 2014 | 49.75 | 50.26 | 46.78 | 48.04 | 400,901 | -0.78(-1.60%) |
Jan 23, 2014 | 49.95 | 51.00 | 48.69 | 48.82 | 314,445 | +1.70(+3.61%) |
Jan 22, 2014 | 47.86 | 48.16 | 47.12 | 47.12 | 315,954 | -0.90(-1.87%) |
Jan 21, 2014 | 47.07 | 48.35 | 47.00 | 48.02 | 340,448 | -3.00(-5.88%) |
Jan 17, 2014 | 50.92 | 51.02 | 51.02 | 51.02 | 217,100 | +1.44(+2.90%) |
Jan 16, 2014 | 50.14 | 50.27 | 49.23 | 49.58 | 160,859 | -0.50(-1.00%) |
Jan 15, 2014 | 50.32 | 50.55 | 49.53 | 50.08 | 126,891 | -0.24(-0.48%) |
Jan 14, 2014 | 51.31 | 53.49 | 50.00 | 50.32 | 402,797 | -1.97(-3.77%) |
Jan 13, 2014 | 49.31 | 52.41 | 49.30 | 52.29 | 269,383 | +2.31(+4.62%) |
Jan 10, 2014 | 49.45 | 50.77 | 49.00 | 49.98 | 372,158 | +4.10(+8.94%) |
Jan 09, 2014 | 45.37 | 46.92 | 44.80 | 45.88 | 226,507 | +0.05(+0.11%) |
Jan 08, 2014 | 44.87 | 46.15 | 44.12 | 45.83 | 603,497 | -2.19(-4.56%) |
Jan 07, 2014 | 47.01 | 48.29 | 46.44 | 48.02 | 314,860 | -2.19(-4.36%) |
Jan 06, 2014 | 50.43 | 51.66 | 49.00 | 50.21 | 445,399 | -0.28(-0.55%) |
Jan 03, 2014 | 50.03 | 50.84 | 49.74 | 50.49 | 169,027 | +1.57(+3.21%) |
Jan 02, 2014 | 49.95 | 50.75 | 48.88 | 48.92 | 296,217 | +3.71(+8.21%) |
Dec 31, 2013 | 42.06 | 45.21 | 45.21 | 45.21 | 867,200 | -1.28(-2.75%) |
Dec 30, 2013 | 47.00 | 47.58 | 45.66 | 46.49 | 241,637 | -3.21(-6.46%) |
Dec 27, 2013 | 49.88 | 50.15 | 49.48 | 49.70 | 192,526 | +2.00(+4.19%) |
Dec 26, 2013 | 49.43 | 49.52 | 47.60 | 47.70 | 183,300 | +1.89(+4.13%) |
Dec 24, 2013 | 45.41 | 46.36 | 45.34 | 45.81 | 77,947 | +0.36(+0.79%) |
Dec 23, 2013 | 45.38 | 45.98 | 45.00 | 45.45 | 146,934 | +0.64(+1.43%) |
Dec 20, 2013 | 44.33 | 46.01 | 43.81 | 44.81 | 364,026 | +1.00(+2.28%) |
Dec 19, 2013 | 44.14 | 44.48 | 43.43 | 43.81 | 750,932 | -4.74(-9.76%) |
Dec 18, 2013 | 49.73 | 51.89 | 47.29 | 48.55 | 576,394 | -0.37(-0.76%) |
Dec 17, 2013 | 48.41 | 50.75 | 48.30 | 48.92 | 199,113 | -0.63(-1.27%) |
Dec 16, 2013 | 47.55 | 52.05 | 47.32 | 49.55 | 256,502 | +1.93(+4.05%) |
Dec 13, 2013 | 47.03 | 48.08 | 46.76 | 47.62 | 167,324 | +1.21(+2.61%) |
Dec 12, 2013 | 46.71 | 46.97 | 45.90 | 46.41 | 368,826 | -6.29(-11.94%) |
Dec 11, 2013 | 53.64 | 53.85 | 52.32 | 52.70 | 212,412 | -0.89(-1.66%) |
Dec 10, 2013 | 53.64 | 53.68 | 52.41 | 53.59 | 418,882 | +4.11(+8.31%) |
Dec 09, 2013 | 48.25 | 50.44 | 48.16 | 49.48 | 302,509 | +2.81(+6.02%) |
Dec 06, 2013 | 47.28 | 48.00 | 46.19 | 46.67 | 0 | +0.58(+1.26%) |
Dec 05, 2013 | 45.65 | 48.53 | 45.12 | 46.09 | 0 | -2.51(-5.16%) |
Dec 04, 2013 | 45.58 | 49.72 | 45.47 | 48.60 | 338,243 | +4.26(+9.61%) |
Dec 03, 2013 | 43.98 | 45.03 | 43.53 | 44.34 | 0 | -0.47(-1.05%) |