Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.50 | 37.87 | 36.12 | 37.61 | 279,514 | +0.60(+1.62%) |
Jan 30, 2014 | 36.26 | 39.00 | 36.26 | 37.01 | 297,482 | +0.17(+0.46%) |
Jan 29, 2014 | 37.64 | 37.75 | 36.13 | 36.84 | 735,748 | -1.50(-3.91%) |
Jan 28, 2014 | 35.25 | 38.76 | 35.25 | 38.34 | 879,324 | +3.69(+10.65%) |
Jan 27, 2014 | 35.88 | 36.77 | 34.12 | 34.65 | 706,363 | -1.24(-3.46%) |
Jan 24, 2014 | 37.50 | 39.48 | 35.78 | 35.89 | 810,376 | -2.36(-6.17%) |
Jan 23, 2014 | 38.99 | 39.97 | 36.84 | 38.25 | 1,511,078 | -2.75(-6.71%) |
Jan 22, 2014 | 42.03 | 43.05 | 40.74 | 41.00 | 436,855 | -0.89(-2.12%) |
Jan 21, 2014 | 43.50 | 43.86 | 39.40 | 41.89 | 1,117,833 | -1.62(-3.72%) |
Jan 17, 2014 | 45.50 | 43.51 | 43.51 | 43.51 | 581,200 | -1.36(-3.03%) |
Jan 16, 2014 | 45.10 | 45.60 | 43.60 | 44.87 | 344,235 | +0.35(+0.79%) |
Jan 15, 2014 | 43.35 | 45.39 | 42.86 | 44.52 | 831,107 | +2.67(+6.38%) |
Jan 14, 2014 | 42.03 | 42.68 | 41.31 | 41.85 | 319,262 | -0.11(-0.26%) |
Jan 13, 2014 | 41.97 | 43.68 | 40.83 | 41.96 | 643,064 | +0.38(+0.91%) |
Jan 10, 2014 | 42.50 | 43.28 | 40.19 | 41.58 | 421,429 | -0.79(-1.86%) |
Jan 09, 2014 | 41.77 | 43.62 | 39.09 | 42.37 | 1,081,847 | +0.62(+1.49%) |
Jan 08, 2014 | 40.95 | 43.77 | 40.77 | 41.75 | 851,913 | +1.03(+2.53%) |
Jan 07, 2014 | 37.20 | 42.00 | 37.20 | 40.72 | 1,782,099 | +3.59(+9.67%) |
Jan 06, 2014 | 36.70 | 37.91 | 35.85 | 37.13 | 412,542 | +0.42(+1.14%) |
Jan 03, 2014 | 37.91 | 41.73 | 36.32 | 36.71 | 1,672,039 | -1.28(-3.37%) |
Jan 02, 2014 | 38.28 | 38.52 | 36.75 | 37.99 | 487,946 | -0.35(-0.91%) |
Dec 31, 2013 | 39.27 | 38.34 | 38.34 | 38.34 | 1,085,400 | -0.63(-1.62%) |
Dec 30, 2013 | 38.78 | 39.83 | 37.55 | 38.97 | 1,270,496 | -0.02(-0.05%) |
Dec 27, 2013 | 35.50 | 39.63 | 34.21 | 38.99 | 1,481,170 | +3.26(+9.12%) |
Dec 26, 2013 | 31.43 | 35.74 | 31.40 | 35.73 | 855,124 | +4.41(+14.08%) |
Dec 24, 2013 | 31.75 | 31.98 | 31.05 | 31.32 | 199,869 | -0.40(-1.26%) |
Dec 23, 2013 | 31.75 | 32.02 | 31.45 | 31.72 | 621,922 | +0.46(+1.47%) |
Dec 20, 2013 | 30.95 | 31.85 | 30.76 | 31.26 | 828,391 | +0.77(+2.53%) |
Dec 19, 2013 | 30.09 | 30.62 | 29.74 | 30.49 | 210,675 | +0.45(+1.50%) |
Dec 18, 2013 | 29.75 | 30.33 | 29.50 | 30.04 | 289,802 | +0.38(+1.28%) |
Dec 17, 2013 | 29.29 | 29.66 | 28.75 | 29.66 | 223,341 | +0.37(+1.26%) |
Dec 16, 2013 | 30.25 | 30.80 | 29.00 | 29.29 | 297,995 | -0.86(-2.85%) |
Dec 13, 2013 | 31.20 | 32.43 | 29.80 | 30.15 | 608,442 | -1.05(-3.37%) |
Dec 12, 2013 | 30.10 | 31.49 | 29.33 | 31.20 | 483,223 | +1.50(+5.05%) |
Dec 11, 2013 | 29.79 | 30.75 | 29.50 | 29.70 | 463,912 | +0.12(+0.41%) |
Dec 10, 2013 | 29.84 | 30.20 | 29.06 | 29.58 | 260,988 | +0.12(+0.41%) |
Dec 09, 2013 | 31.00 | 31.47 | 29.00 | 29.46 | 286,331 | -0.63(-2.09%) |
Dec 06, 2013 | 31.15 | 31.70 | 30.00 | 30.09 | 370,771 | -1.06(-3.40%) |
Dec 05, 2013 | 30.00 | 31.18 | 29.25 | 31.15 | 541,762 | +1.22(+4.08%) |
Dec 04, 2013 | 28.15 | 30.19 | 27.66 | 29.93 | 833,824 | +1.82(+6.47%) |
Dec 03, 2013 | 30.10 | 31.05 | 28.01 | 28.11 | 1,397,472 | -2.73(-8.85%) |
Dec 02, 2013 | 32.75 | 32.77 | 30.00 | 30.84 | 960,113 | -1.87(-5.72%) |
Nov 29, 2013 | 34.00 | 34.00 | 31.55 | 32.71 | 695,018 | -0.80(-2.39%) |
Nov 27, 2013 | 33.50 | 34.60 | 32.39 | 33.51 | 1,855,660 | -3.79(-10.16%) |
Nov 26, 2013 | 33.43 | 38.15 | 33.30 | 37.30 | 764,797 | +4.68(+14.35%) |
Nov 25, 2013 | 33.59 | 34.81 | 31.66 | 32.62 | 383,197 | -0.97(-2.89%) |
Nov 22, 2013 | 36.98 | 38.70 | 32.63 | 33.59 | 1,004,458 | -2.86(-7.85%) |
Nov 21, 2013 | 36.00 | 37.21 | 36.00 | 36.45 | 322,132 | +0.50(+1.39%) |
Nov 20, 2013 | 36.10 | 37.50 | 35.80 | 35.95 | 405,550 | +0.07(+0.20%) |
Nov 19, 2013 | 35.19 | 37.68 | 35.00 | 35.88 | 748,860 | +1.14(+3.28%) |
Nov 18, 2013 | 34.27 | 35.80 | 34.20 | 34.74 | 489,732 | +0.63(+1.85%) |
Nov 15, 2013 | 35.32 | 35.53 | 34.00 | 34.11 | 688,831 | -1.39(-3.92%) |
Nov 14, 2013 | 37.83 | 37.83 | 34.83 | 35.50 | 802,610 | +2.36(+7.12%) |
Nov 12, 2013 | 32.20 | 33.60 | 31.37 | 33.14 | 744,972 | +1.26(+3.95%) |
Nov 11, 2013 | 29.00 | 34.45 | 28.50 | 31.88 | 1,670,766 | +3.34(+11.70%) |
Nov 08, 2013 | 26.00 | 28.79 | 25.70 | 28.54 | 1,087,304 | +2.07(+7.82%) |
Nov 07, 2013 | 26.41 | 27.73 | 25.66 | 26.47 | 827,448 | -0.15(-0.56%) |
Nov 06, 2013 | 27.56 | 27.58 | 26.00 | 26.62 | 919,610 | -0.76(-2.78%) |
Nov 05, 2013 | 24.40 | 28.00 | 24.31 | 27.38 | 1,384,164 | +2.80(+11.39%) |
Nov 04, 2013 | 24.97 | 25.24 | 24.03 | 24.58 | 1,089,445 | -0.42(-1.68%) |