Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.60 | 44.55 | 42.60 | 43.80 | 2,368 | +0.00(+0.00%) |
Jan 30, 2014 | 43.05 | 44.70 | 42.75 | 43.80 | 2,310 | +0.75(+1.74%) |
Jan 29, 2014 | 42.75 | 43.05 | 41.70 | 43.05 | 2,064 | +0.00(+0.00%) |
Jan 28, 2014 | 43.65 | 43.65 | 41.40 | 43.05 | 1,086 | +0.15(+0.35%) |
Jan 27, 2014 | 43.50 | 44.55 | 41.10 | 42.90 | 11,832 | -1.95(-4.35%) |
Jan 24, 2014 | 46.80 | 46.80 | 44.25 | 44.85 | 6,006 | -1.20(-2.61%) |
Jan 23, 2014 | 45.15 | 46.80 | 44.55 | 46.05 | 20,417 | +2.10(+4.78%) |
Jan 22, 2014 | 43.20 | 44.70 | 43.05 | 43.95 | 5,212 | +0.45(+1.03%) |
Jan 21, 2014 | 45.00 | 45.00 | 42.15 | 43.50 | 14,840 | -1.35(-3.01%) |
Jan 17, 2014 | 44.85 | 44.85 | 44.85 | 44.85 | 6,453 | +0.30(+0.67%) |
Jan 16, 2014 | 44.70 | 44.85 | 42.30 | 44.55 | 4,924 | +0.30(+0.68%) |
Jan 15, 2014 | 43.95 | 44.70 | 42.30 | 44.25 | 4,252 | +0.60(+1.37%) |
Jan 14, 2014 | 44.25 | 44.70 | 43.35 | 43.65 | 5,917 | +0.45(+1.05%) |
Jan 13, 2014 | 42.60 | 45.00 | 42.60 | 43.20 | 12,471 | +1.50(+3.60%) |
Jan 10, 2014 | 42.75 | 43.04 | 40.65 | 41.70 | 5,927 | -1.20(-2.80%) |
Jan 09, 2014 | 43.05 | 43.65 | 42.45 | 42.90 | 2,878 | +0.30(+0.70%) |
Jan 08, 2014 | 45.00 | 46.05 | 41.25 | 42.60 | 28,896 | -0.90(-2.07%) |
Jan 07, 2014 | 44.10 | 44.10 | 42.00 | 43.50 | 4,041 | +0.30(+0.69%) |
Jan 06, 2014 | 43.65 | 43.65 | 42.60 | 43.20 | 4,249 | -0.45(-1.03%) |
Jan 03, 2014 | 43.95 | 44.10 | 42.90 | 43.65 | 2,289 | +0.15(+0.34%) |
Jan 02, 2014 | 42.75 | 44.10 | 42.75 | 43.50 | 7,693 | +1.35(+3.20%) |
Dec 31, 2013 | 42.00 | 42.15 | 42.15 | 42.15 | 3,473 | +0.30(+0.72%) |
Dec 30, 2013 | 41.10 | 42.45 | 41.10 | 41.85 | 6,013 | -1.35(-3.13%) |
Dec 27, 2013 | 44.10 | 44.40 | 42.45 | 43.20 | 6,421 | -1.20(-2.70%) |
Dec 26, 2013 | 43.80 | 44.70 | 43.65 | 44.40 | 4,550 | +0.75(+1.72%) |
Dec 24, 2013 | 44.25 | 44.70 | 42.90 | 43.65 | 6,586 | +0.75(+1.75%) |
Dec 23, 2013 | 42.00 | 43.20 | 41.85 | 42.90 | 8,569 | +1.50(+3.62%) |
Dec 20, 2013 | 41.55 | 41.55 | 40.80 | 41.40 | 6,106 | -0.30(-0.72%) |
Dec 19, 2013 | 42.00 | 42.45 | 40.05 | 41.70 | 4,832 | +0.15(+0.36%) |
Dec 18, 2013 | 41.85 | 42.90 | 40.50 | 41.55 | 8,037 | +0.45(+1.09%) |
Dec 17, 2013 | 43.20 | 43.20 | 40.50 | 41.10 | 23,512 | -2.85(-6.48%) |
Dec 16, 2013 | 49.35 | 50.10 | 42.30 | 43.95 | 158,300 | +5.70(+14.90%) |
Dec 13, 2013 | 37.80 | 39.75 | 37.65 | 38.25 | 5,284 | +0.30(+0.79%) |
Dec 12, 2013 | 38.40 | 38.85 | 37.80 | 37.95 | 3,056 | -1.65(-4.17%) |
Dec 11, 2013 | 41.10 | 41.10 | 38.55 | 39.60 | 4,959 | -0.45(-1.12%) |
Dec 10, 2013 | 42.00 | 42.30 | 40.05 | 40.05 | 14,539 | +1.50(+3.89%) |
Dec 09, 2013 | 39.59 | 39.59 | 38.10 | 38.55 | 2,447 | -0.30(-0.77%) |
Dec 06, 2013 | 38.85 | 38.98 | 37.20 | 38.85 | 0 | +0.45(+1.17%) |
Dec 05, 2013 | 39.00 | 39.75 | 37.50 | 38.40 | 0 | -0.60(-1.54%) |
Dec 04, 2013 | 38.40 | 39.15 | 38.10 | 39.00 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 39.02 | 39.15 | 38.17 | 39.00 | 0 | -0.45(-1.14%) |
Dec 02, 2013 | 39.15 | 39.45 | 37.20 | 39.45 | 0 | -0.45(-1.13%) |
Nov 29, 2013 | 39.75 | 40.35 | 39.25 | 39.90 | 0 | +0.30(+0.76%) |
Nov 27, 2013 | 40.35 | 40.35 | 39.00 | 39.60 | 0 | -0.90(-2.22%) |
Nov 26, 2013 | 41.55 | 41.55 | 39.45 | 40.50 | 0 | +1.65(+4.25%) |
Nov 25, 2013 | 38.70 | 39.00 | 37.65 | 38.85 | 0 | +0.15(+0.39%) |
Nov 22, 2013 | 40.20 | 40.20 | 37.20 | 38.70 | 0 | -1.05(-2.64%) |
Nov 21, 2013 | 39.00 | 39.75 | 38.25 | 39.75 | 0 | +0.30(+0.76%) |
Nov 20, 2013 | 41.25 | 41.55 | 39.00 | 39.45 | 10,569 | -2.85(-6.74%) |
Nov 19, 2013 | 43.05 | 43.50 | 41.40 | 42.30 | 0 | +0.60(+1.44%) |
Nov 18, 2013 | 39.30 | 42.00 | 39.00 | 41.70 | 0 | +3.15(+8.17%) |
Nov 15, 2013 | 36.75 | 38.55 | 36.75 | 38.55 | 0 | +1.05(+2.80%) |
Nov 14, 2013 | 37.80 | 38.40 | 37.20 | 37.50 | 0 | -0.90(-2.34%) |
Nov 12, 2013 | 38.70 | 38.70 | 37.80 | 38.40 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 39.30 | 39.30 | 37.65 | 38.40 | 0 | +0.15(+0.39%) |
Nov 08, 2013 | 40.34 | 40.34 | 37.50 | 38.25 | 0 | +0.75(+2.00%) |
Nov 07, 2013 | 39.00 | 39.00 | 37.20 | 37.50 | 0 | -1.90(-4.83%) |
Nov 06, 2013 | 40.50 | 40.50 | 38.25 | 39.40 | 0 | +0.25(+0.64%) |
Nov 05, 2013 | 40.50 | 40.50 | 37.80 | 39.15 | 0 | -0.60(-1.51%) |
Nov 04, 2013 | 39.75 | 40.34 | 39.30 | 39.75 | 0 | +0.75(+1.92%) |