Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.57 | 43.76 | 42.57 | 43.00 | 331,342 | -0.37(-0.85%) |
Jan 30, 2014 | 43.09 | 43.78 | 42.90 | 43.37 | 350,706 | +0.80(+1.88%) |
Jan 29, 2014 | 43.15 | 43.45 | 42.31 | 42.57 | 394,547 | -0.99(-2.27%) |
Jan 28, 2014 | 42.99 | 43.80 | 42.50 | 43.56 | 646,297 | +0.47(+1.09%) |
Jan 27, 2014 | 44.49 | 44.60 | 42.40 | 43.09 | 956,023 | -0.19(-0.44%) |
Jan 24, 2014 | 42.82 | 43.61 | 42.27 | 43.28 | 698,334 | +0.33(+0.77%) |
Jan 23, 2014 | 41.84 | 43.21 | 41.32 | 42.95 | 952,676 | +1.11(+2.65%) |
Jan 22, 2014 | 41.33 | 42.02 | 40.88 | 41.84 | 495,559 | +0.66(+1.60%) |
Jan 21, 2014 | 40.42 | 41.26 | 40.03 | 41.18 | 632,039 | +0.97(+2.41%) |
Jan 17, 2014 | 40.22 | 40.21 | 40.21 | 40.21 | 1,470,900 | -0.10(-0.25%) |
Jan 16, 2014 | 36.52 | 40.45 | 36.52 | 40.31 | 1,273,750 | +3.78(+10.35%) |
Jan 15, 2014 | 36.81 | 36.81 | 36.35 | 36.53 | 319,474 | -0.28(-0.76%) |
Jan 14, 2014 | 36.15 | 36.93 | 36.06 | 36.81 | 277,702 | +0.92(+2.56%) |
Jan 13, 2014 | 36.11 | 36.48 | 35.67 | 35.89 | 464,092 | -0.36(-0.99%) |
Jan 10, 2014 | 36.29 | 36.71 | 36.10 | 36.25 | 338,270 | -0.02(-0.06%) |
Jan 09, 2014 | 36.85 | 37.10 | 36.21 | 36.27 | 522,833 | -0.60(-1.63%) |
Jan 08, 2014 | 36.89 | 37.11 | 36.64 | 36.87 | 284,803 | -0.14(-0.38%) |
Jan 07, 2014 | 36.94 | 37.40 | 36.55 | 37.01 | 328,021 | +0.13(+0.35%) |
Jan 06, 2014 | 37.43 | 37.44 | 36.25 | 36.88 | 482,529 | +0.01(+0.03%) |
Jan 03, 2014 | 35.90 | 36.96 | 35.83 | 36.87 | 906,314 | +1.04(+2.90%) |
Jan 02, 2014 | 37.00 | 37.31 | 35.52 | 35.83 | 511,474 | -1.27(-3.42%) |
Dec 31, 2013 | 37.55 | 37.10 | 37.10 | 37.10 | 398,400 | -0.45(-1.20%) |
Dec 30, 2013 | 37.42 | 37.76 | 37.09 | 37.55 | 455,555 | +0.20(+0.54%) |
Dec 27, 2013 | 37.66 | 37.98 | 37.15 | 37.35 | 263,520 | -0.17(-0.45%) |
Dec 26, 2013 | 37.99 | 38.33 | 37.17 | 37.52 | 420,760 | -0.39(-1.03%) |
Dec 24, 2013 | 38.00 | 38.20 | 37.70 | 37.91 | 120,932 | +0.07(+0.18%) |
Dec 23, 2013 | 36.88 | 37.99 | 36.76 | 37.84 | 368,208 | +1.12(+3.05%) |
Dec 20, 2013 | 36.60 | 37.05 | 36.06 | 36.72 | 656,384 | +0.30(+0.82%) |
Dec 19, 2013 | 37.67 | 37.96 | 35.84 | 36.42 | 1,126,422 | -1.02(-2.72%) |
Dec 18, 2013 | 36.70 | 37.86 | 36.66 | 37.44 | 549,483 | +0.77(+2.10%) |
Dec 17, 2013 | 36.79 | 37.05 | 36.35 | 36.67 | 431,978 | -0.19(-0.52%) |
Dec 16, 2013 | 36.76 | 37.05 | 36.65 | 36.86 | 269,376 | +0.38(+1.04%) |
Dec 13, 2013 | 36.46 | 36.61 | 35.91 | 36.48 | 282,787 | +0.22(+0.61%) |
Dec 12, 2013 | 36.24 | 36.60 | 36.11 | 36.26 | 207,906 | +0.05(+0.14%) |
Dec 11, 2013 | 36.72 | 36.87 | 36.10 | 36.21 | 335,850 | -0.37(-1.01%) |
Dec 10, 2013 | 37.02 | 37.23 | 36.39 | 36.58 | 501,646 | -0.12(-0.33%) |
Dec 09, 2013 | 36.90 | 37.07 | 36.45 | 36.70 | 432,917 | -0.05(-0.14%) |
Dec 06, 2013 | 36.81 | 37.01 | 36.54 | 36.75 | 0 | +0.39(+1.07%) |
Dec 05, 2013 | 36.18 | 36.51 | 35.83 | 36.36 | 0 | +0.16(+0.44%) |
Dec 04, 2013 | 36.22 | 36.51 | 35.51 | 36.20 | 0 | -0.23(-0.63%) |
Dec 03, 2013 | 36.17 | 36.54 | 35.82 | 36.43 | 0 | +0.12(+0.33%) |
Dec 02, 2013 | 37.11 | 37.43 | 35.92 | 36.31 | 628,903 | -0.71(-1.92%) |
Nov 29, 2013 | 36.93 | 37.22 | 36.50 | 37.02 | 0 | +0.36(+0.98%) |
Nov 27, 2013 | 36.18 | 36.68 | 36.03 | 36.66 | 0 | +0.61(+1.69%) |
Nov 26, 2013 | 35.89 | 36.12 | 35.52 | 36.05 | 0 | +0.27(+0.75%) |
Nov 25, 2013 | 35.92 | 36.00 | 35.51 | 35.78 | 643,245 | +0.19(+0.53%) |
Nov 22, 2013 | 36.16 | 36.98 | 35.56 | 35.59 | 0 | +0.28(+0.79%) |
Nov 21, 2013 | 34.93 | 35.74 | 34.89 | 35.31 | 455,632 | +0.50(+1.44%) |
Nov 20, 2013 | 34.75 | 34.90 | 34.02 | 34.81 | 0 | +0.11(+0.32%) |
Nov 19, 2013 | 34.93 | 35.30 | 34.52 | 34.70 | 258,562 | -0.32(-0.91%) |
Nov 18, 2013 | 35.75 | 36.11 | 34.65 | 35.02 | 0 | -0.70(-1.96%) |
Nov 15, 2013 | 37.12 | 37.12 | 34.75 | 35.72 | 0 | -1.45(-3.90%) |
Nov 14, 2013 | 37.14 | 37.66 | 36.93 | 37.17 | 352,948 | +1.09(+3.02%) |
Nov 12, 2013 | 35.81 | 36.44 | 35.45 | 36.08 | 0 | +0.04(+0.11%) |
Nov 11, 2013 | 36.40 | 36.57 | 36.03 | 36.04 | 0 | -0.39(-1.07%) |
Nov 08, 2013 | 36.30 | 37.15 | 35.01 | 36.43 | 0 | -0.62(-1.67%) |
Nov 07, 2013 | 37.86 | 38.57 | 37.03 | 37.05 | 859,307 | -0.66(-1.75%) |
Nov 06, 2013 | 39.89 | 39.99 | 37.69 | 37.71 | 452,574 | -2.15(-5.39%) |
Nov 05, 2013 | 39.42 | 40.50 | 39.02 | 39.86 | 444,234 | +0.35(+0.89%) |
Nov 04, 2013 | 39.34 | 39.53 | 38.62 | 39.51 | 554,204 | +0.20(+0.51%) |