Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2013 | 37.20 | 39.00 | 35.70 | 39.00 | 0 | +1.35(+3.59%) |
Oct 31, 2013 | 38.70 | 39.00 | 37.20 | 37.65 | 0 | -1.05(-2.71%) |
Oct 30, 2013 | 39.45 | 39.60 | 38.25 | 38.70 | 0 | -2.10(-5.15%) |
Oct 29, 2013 | 40.95 | 42.00 | 39.75 | 40.80 | 0 | -0.45(-1.09%) |
Oct 28, 2013 | 40.95 | 41.55 | 40.35 | 41.25 | 0 | +1.50(+3.77%) |
Oct 25, 2013 | 40.50 | 41.25 | 39.04 | 39.75 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 40.95 | 41.10 | 39.00 | 39.75 | 0 | -1.80(-4.33%) |
Oct 23, 2013 | 41.85 | 42.60 | 41.40 | 41.55 | 0 | -1.65(-3.82%) |
Oct 22, 2013 | 42.45 | 43.80 | 41.85 | 43.20 | 0 | +0.75(+1.77%) |
Oct 21, 2013 | 42.90 | 43.50 | 42.15 | 42.45 | 0 | +0.30(+0.71%) |
Oct 18, 2013 | 41.70 | 42.15 | 40.95 | 42.15 | 3,541 | +0.15(+0.36%) |
Oct 17, 2013 | 42.60 | 42.67 | 41.25 | 42.00 | 0 | +0.90(+2.19%) |
Oct 16, 2013 | 42.00 | 42.30 | 40.81 | 41.10 | 0 | -0.38(-0.90%) |
Oct 15, 2013 | 41.70 | 42.00 | 40.65 | 41.48 | 0 | -0.23(-0.54%) |
Oct 14, 2013 | 44.40 | 44.55 | 39.75 | 41.70 | 0 | -3.00(-6.71%) |
Oct 11, 2013 | 43.65 | 44.70 | 43.50 | 44.70 | 0 | +1.05(+2.41%) |
Oct 10, 2013 | 45.00 | 45.00 | 43.50 | 43.65 | 0 | -0.15(-0.34%) |
Oct 09, 2013 | 43.20 | 43.80 | 41.85 | 43.80 | 0 | +1.80(+4.29%) |
Oct 08, 2013 | 43.50 | 46.35 | 39.15 | 42.00 | 60,691 | +2.10(+5.26%) |
Oct 07, 2013 | 39.75 | 41.85 | 39.15 | 39.90 | 0 | +1.05(+2.70%) |
Oct 04, 2013 | 40.95 | 40.95 | 37.80 | 38.85 | 0 | -1.35(-3.36%) |
Oct 03, 2013 | 36.75 | 40.95 | 34.95 | 40.20 | 0 | +3.60(+9.84%) |
Oct 02, 2013 | 33.60 | 39.00 | 33.60 | 36.60 | 0 | +3.15(+9.42%) |