Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.54 | 38.02 | 36.77 | 37.19 | 2,068,784 | -0.63(-1.67%) |
Jan 30, 2014 | 38.51 | 38.82 | 37.81 | 37.82 | 1,554,123 | -0.45(-1.18%) |
Jan 29, 2014 | 37.10 | 38.55 | 36.04 | 38.27 | 2,481,016 | +1.17(+3.15%) |
Jan 28, 2014 | 35.40 | 37.16 | 35.22 | 37.10 | 1,008,715 | +1.70(+4.80%) |
Jan 27, 2014 | 34.61 | 35.83 | 34.38 | 35.40 | 1,286,560 | +0.69(+1.99%) |
Jan 24, 2014 | 35.82 | 35.82 | 34.42 | 34.71 | 1,820,099 | -1.04(-2.91%) |
Jan 23, 2014 | 36.36 | 36.40 | 35.71 | 35.75 | 1,267,537 | -0.56(-1.54%) |
Jan 22, 2014 | 35.99 | 36.49 | 35.91 | 36.31 | 1,707,257 | +0.13(+0.36%) |
Jan 21, 2014 | 35.98 | 36.26 | 35.77 | 36.18 | 1,694,572 | +0.18(+0.50%) |
Jan 17, 2014 | 35.52 | 36.00 | 36.00 | 36.00 | 1,995,400 | +0.70(+1.98%) |
Jan 16, 2014 | 35.78 | 36.10 | 35.16 | 35.30 | 1,608,815 | -0.50(-1.40%) |
Jan 15, 2014 | 35.31 | 36.08 | 35.31 | 35.80 | 1,454,459 | -0.17(-0.47%) |
Jan 14, 2014 | 36.09 | 36.15 | 35.26 | 35.97 | 1,141,634 | +0.27(+0.76%) |
Jan 13, 2014 | 35.57 | 36.12 | 35.49 | 35.70 | 1,031,221 | -0.35(-0.97%) |
Jan 10, 2014 | 35.77 | 36.31 | 35.41 | 36.05 | 1,386,740 | +0.42(+1.18%) |
Jan 09, 2014 | 35.68 | 35.92 | 35.34 | 35.63 | 738,579 | -0.20(-0.56%) |
Jan 08, 2014 | 35.68 | 36.19 | 35.37 | 35.83 | 704,931 | +0.14(+0.39%) |
Jan 07, 2014 | 36.17 | 36.22 | 35.40 | 35.69 | 962,063 | -0.13(-0.36%) |
Jan 06, 2014 | 36.10 | 36.52 | 35.51 | 35.82 | 1,335,539 | -0.29(-0.80%) |
Jan 03, 2014 | 37.25 | 37.76 | 35.64 | 36.11 | 2,144,031 | -1.25(-3.35%) |
Jan 02, 2014 | 38.23 | 38.48 | 37.19 | 37.36 | 2,002,670 | -0.99(-2.58%) |
Dec 31, 2013 | 38.50 | 38.35 | 38.35 | 38.35 | 968,600 | -0.18(-0.47%) |
Dec 30, 2013 | 38.43 | 38.92 | 38.36 | 38.53 | 735,696 | +0.18(+0.47%) |
Dec 27, 2013 | 38.55 | 38.55 | 38.10 | 38.35 | 454,927 | -0.07(-0.18%) |
Dec 26, 2013 | 38.20 | 38.78 | 38.10 | 38.42 | 811,444 | +0.16(+0.42%) |
Dec 24, 2013 | 38.25 | 38.34 | 37.77 | 38.26 | 740,690 | -0.15(-0.39%) |
Dec 23, 2013 | 38.20 | 39.10 | 38.19 | 38.41 | 3,199,008 | +0.26(+0.68%) |
Dec 20, 2013 | 36.60 | 38.17 | 36.40 | 38.15 | 2,392,460 | +1.11(+3.00%) |
Dec 19, 2013 | 34.91 | 37.13 | 34.80 | 37.04 | 3,449,768 | +2.01(+5.74%) |
Dec 18, 2013 | 34.59 | 35.22 | 33.76 | 35.03 | 2,532,552 | +0.06(+0.17%) |
Dec 17, 2013 | 33.02 | 36.03 | 33.01 | 34.97 | 4,393,262 | +1.80(+5.43%) |
Dec 16, 2013 | 33.66 | 34.67 | 31.85 | 33.17 | 10,907,106 | +8.24(+33.05%) |
Dec 13, 2013 | 23.99 | 24.93 | 23.93 | 24.93 | 3,572,681 | +1.02(+4.27%) |
Dec 12, 2013 | 21.45 | 24.02 | 21.35 | 23.91 | 3,578,945 | +2.49(+11.62%) |
Dec 11, 2013 | 21.38 | 21.45 | 21.32 | 21.42 | 193,749 | +0.11(+0.52%) |
Dec 10, 2013 | 21.29 | 21.62 | 21.19 | 21.31 | 274,175 | +0.00(+0.00%) |
Dec 09, 2013 | 21.54 | 21.55 | 21.12 | 21.31 | 293,741 | -0.18(-0.84%) |
Dec 06, 2013 | 21.21 | 21.60 | 21.14 | 21.49 | 331,644 | +0.38(+1.80%) |
Dec 05, 2013 | 21.52 | 21.61 | 21.09 | 21.11 | 327,875 | -0.44(-2.04%) |
Dec 04, 2013 | 21.29 | 21.62 | 21.16 | 21.55 | 390,950 | +0.14(+0.65%) |
Dec 03, 2013 | 21.44 | 21.47 | 21.30 | 21.41 | 275,087 | -0.06(-0.28%) |
Dec 02, 2013 | 21.06 | 21.48 | 21.06 | 21.47 | 243,667 | +0.44(+2.09%) |
Nov 29, 2013 | 20.98 | 21.15 | 20.89 | 21.03 | 128,802 | +0.14(+0.67%) |
Nov 27, 2013 | 20.88 | 20.94 | 20.75 | 20.89 | 165,345 | +0.13(+0.63%) |
Nov 26, 2013 | 20.85 | 20.94 | 20.74 | 20.76 | 126,234 | -0.10(-0.48%) |
Nov 25, 2013 | 20.73 | 20.94 | 20.73 | 20.86 | 114,797 | +0.15(+0.72%) |
Nov 22, 2013 | 20.80 | 21.00 | 20.71 | 20.71 | 190,096 | -0.09(-0.43%) |
Nov 21, 2013 | 20.74 | 20.89 | 20.58 | 20.80 | 122,399 | +0.04(+0.19%) |
Nov 20, 2013 | 20.73 | 20.94 | 20.69 | 20.76 | 199,638 | +0.02(+0.10%) |
Nov 19, 2013 | 21.00 | 21.19 | 20.66 | 20.74 | 158,705 | -0.23(-1.10%) |
Nov 18, 2013 | 21.00 | 21.28 | 20.94 | 20.97 | 764,433 | +0.27(+1.30%) |
Nov 15, 2013 | 20.90 | 20.97 | 20.68 | 20.70 | 221,744 | -0.18(-0.86%) |
Nov 14, 2013 | 20.89 | 21.01 | 20.84 | 20.88 | 235,202 | +0.06(+0.29%) |
Nov 12, 2013 | 20.86 | 21.00 | 20.61 | 20.82 | 282,425 | -0.09(-0.43%) |
Nov 11, 2013 | 21.10 | 21.19 | 20.85 | 20.91 | 274,468 | -0.10(-0.48%) |
Nov 08, 2013 | 20.82 | 21.21 | 20.70 | 21.01 | 349,678 | +0.23(+1.11%) |
Nov 07, 2013 | 21.59 | 21.69 | 20.77 | 20.78 | 325,321 | -0.75(-3.48%) |
Nov 06, 2013 | 21.00 | 21.55 | 20.51 | 21.53 | 304,607 | -0.02(-0.09%) |
Nov 05, 2013 | 21.77 | 21.77 | 21.28 | 21.55 | 469,136 | +0.06(+0.28%) |
Nov 04, 2013 | 21.10 | 21.64 | 20.76 | 21.49 | 738,466 | +1.23(+6.07%) |