Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.31 | 43.31 | 43.31 | 43.31 | 104 | -0.36(-0.82%) |
Jan 30, 2014 | 43.23 | 43.67 | 43.23 | 43.67 | 1,257 | -0.45(-1.02%) |
Jan 29, 2014 | 44.01 | 44.12 | 43.96 | 44.12 | 751 | +1.46(+3.42%) |
Jan 28, 2014 | 42.61 | 42.66 | 42.61 | 42.66 | 1,644 | -2.01(-4.50%) |
Jan 27, 2014 | 44.67 | 44.67 | 44.67 | 44.67 | 486 | -0.10(-0.22%) |
Jan 24, 2014 | 45.66 | 45.66 | 44.77 | 44.77 | 0 | -1.41(-3.05%) |
Jan 23, 2014 | 46.18 | 46.18 | 46.18 | 46.18 | 426 | -0.79(-1.68%) |
Jan 22, 2014 | 47.04 | 47.04 | 46.97 | 46.97 | 2,451 | +0.66(+1.43%) |
Jan 21, 2014 | 46.42 | 46.42 | 46.31 | 46.31 | 5,790 | +0.27(+0.59%) |
Jan 17, 2014 | 46.04 | 46.04 | 46.04 | 0 | -0.66(-1.41%) | |
Jan 16, 2014 | 46.09 | 46.70 | 46.07 | 46.70 | 1,062 | +0.39(+0.84%) |
Jan 15, 2014 | 46.31 | 46.31 | 46.31 | 46.31 | 238 | -0.66(-1.41%) |
Jan 14, 2014 | 46.93 | 46.97 | 46.90 | 46.97 | 732 | +0.49(+1.05%) |
Jan 13, 2014 | 47.08 | 47.08 | 46.40 | 46.48 | 1,485 | +0.19(+0.41%) |
Jan 10, 2014 | 46.29 | 46.29 | 46.29 | 46.29 | 636 | -1.79(-3.72%) |
Jan 09, 2014 | 47.85 | 48.08 | 47.85 | 48.08 | 1,616 | +0.10(+0.21%) |
Jan 08, 2014 | 48.01 | 48.01 | 47.94 | 47.98 | 1,160 | -1.50(-3.03%) |
Jan 07, 2014 | 49.47 | 49.48 | 49.47 | 49.48 | 477 | -0.62(-1.24%) |
Jan 06, 2014 | 50.73 | 50.73 | 50.10 | 50.10 | 340 | -0.45(-0.89%) |
Jan 03, 2014 | 50.12 | 50.55 | 50.12 | 50.55 | 817 | -1.45(-2.79%) |
Jan 02, 2014 | 51.55 | 52.00 | 51.55 | 52.00 | 2,952 | +3.04(+6.21%) |
Dec 31, 2013 | 48.96 | 48.96 | 48.96 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 48.76 | 48.96 | 48.76 | 48.96 | 715 | -0.77(-1.55%) |
Dec 27, 2013 | 48.90 | 49.73 | 48.90 | 49.73 | 541 | +0.90(+1.84%) |
Dec 26, 2013 | 48.82 | 48.83 | 48.82 | 48.83 | 712 | +0.01(+0.02%) |
Dec 24, 2013 | 48.15 | 48.82 | 48.15 | 48.82 | 613 | +1.97(+4.20%) |
Dec 23, 2013 | 46.89 | 46.97 | 46.67 | 46.85 | 39,382 | -0.24(-0.51%) |
Dec 20, 2013 | 46.77 | 47.09 | 46.77 | 47.09 | 0 | +0.80(+1.73%) |
Dec 19, 2013 | 46.49 | 46.49 | 46.25 | 46.29 | 1,477 | -0.89(-1.89%) |
Dec 18, 2013 | 46.80 | 47.18 | 46.80 | 47.18 | 552 | +0.59(+1.27%) |
Dec 17, 2013 | 47.37 | 47.37 | 46.50 | 46.59 | 1,821 | -0.08(-0.17%) |
Dec 16, 2013 | 46.18 | 46.67 | 46.18 | 46.67 | 973 | +0.33(+0.71%) |
Dec 13, 2013 | 45.60 | 46.34 | 45.60 | 46.34 | 0 | +0.89(+1.96%) |
Dec 12, 2013 | 45.45 | 45.45 | 45.45 | 45.45 | 485 | -2.17(-4.56%) |
Dec 11, 2013 | 47.92 | 48.05 | 47.62 | 47.62 | 1,309 | -0.44(-0.92%) |
Dec 10, 2013 | 48.33 | 48.33 | 48.06 | 48.06 | 1,432 | -0.26(-0.54%) |
Dec 06, 2013 | 48.32 | 48.32 | 48.32 | 144 | +0.43(+0.90%) | |
Dec 05, 2013 | 47.40 | 47.92 | 47.40 | 47.89 | 550 | +3.01(+6.71%) |
Nov 29, 2013 | 44.88 | 44.88 | 44.88 | 0 | +0.43(+0.97%) | |
Nov 27, 2013 | 44.08 | 44.45 | 44.08 | 44.45 | 448 | +0.92(+2.11%) |
Nov 26, 2013 | 43.53 | 43.53 | 43.53 | 43.53 | 200 | +1.33(+3.15%) |
Nov 25, 2013 | 42.20 | 42.20 | 42.20 | 42.20 | 127 | -0.33(-0.78%) |
Nov 22, 2013 | 42.53 | 42.53 | 42.53 | 42.53 | 200 | +1.14(+2.75%) |
Nov 21, 2013 | 41.01 | 41.39 | 41.01 | 41.39 | 545 | +1.13(+2.81%) |
Nov 20, 2013 | 40.26 | 40.26 | 40.26 | 40.26 | 102 | +0.14(+0.35%) |
Nov 19, 2013 | 40.12 | 40.12 | 40.12 | 40.12 | 182 | -0.29(-0.72%) |
Nov 18, 2013 | 40.67 | 40.67 | 40.36 | 40.41 | 797 | +0.52(+1.30%) |
Nov 15, 2013 | 39.50 | 39.89 | 39.50 | 39.89 | 1,962 | +0.05(+0.13%) |
Nov 14, 2013 | 39.49 | 39.84 | 39.49 | 39.84 | 628 | +0.02(+0.05%) |
Nov 12, 2013 | 39.61 | 39.82 | 39.61 | 39.82 | 495 | -0.58(-1.44%) |
Nov 11, 2013 | 40.62 | 40.62 | 40.40 | 40.40 | 412 | +0.45(+1.13%) |
Nov 08, 2013 | 39.50 | 39.95 | 39.50 | 39.95 | 301 | -0.19(-0.47%) |
Nov 07, 2013 | 40.14 | 40.14 | 40.14 | 40.14 | 498 | -0.30(-0.74%) |
Nov 06, 2013 | 40.48 | 40.48 | 40.44 | 40.44 | 1,588 | +0.48(+1.20%) |
Nov 05, 2013 | 40.08 | 40.08 | 39.51 | 39.96 | 3,192 | -3.53(-8.12%) |
Nov 04, 2013 | 43.42 | 43.49 | 43.27 | 43.49 | 1,470 | -1.67(-3.70%) |