Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.25 | 34.25 | 29.90 | 33.06 | 72,961 | -1.92(-5.50%) |
Jan 30, 2014 | 36.61 | 36.61 | 34.56 | 34.99 | 47,544 | -1.17(-3.24%) |
Jan 29, 2014 | 37.17 | 38.05 | 35.95 | 36.16 | 29,599 | -1.50(-3.97%) |
Jan 28, 2014 | 37.14 | 37.87 | 36.88 | 37.66 | 51,611 | +0.43(+1.15%) |
Jan 27, 2014 | 37.54 | 38.13 | 37.22 | 37.23 | 52,448 | -0.02(-0.07%) |
Jan 24, 2014 | 38.07 | 38.07 | 37.03 | 37.25 | 25,173 | -1.24(-3.22%) |
Jan 23, 2014 | 39.34 | 39.58 | 38.24 | 38.49 | 50,199 | -1.28(-3.21%) |
Jan 22, 2014 | 40.10 | 40.10 | 39.72 | 39.77 | 27,549 | -0.24(-0.60%) |
Jan 21, 2014 | 39.97 | 40.08 | 39.51 | 40.01 | 38,050 | +0.23(+0.58%) |
Jan 17, 2014 | 39.23 | 39.78 | 39.78 | 39.78 | 32,246 | +0.37(+0.95%) |
Jan 16, 2014 | 39.65 | 39.69 | 39.15 | 39.40 | 26,569 | -0.31(-0.78%) |
Jan 15, 2014 | 39.70 | 40.01 | 39.42 | 39.72 | 33,969 | +0.02(+0.05%) |
Jan 14, 2014 | 38.87 | 39.84 | 38.87 | 39.70 | 21,141 | +0.65(+1.67%) |
Jan 13, 2014 | 39.60 | 40.03 | 38.68 | 39.04 | 41,178 | -0.83(-2.08%) |
Jan 10, 2014 | 40.53 | 40.85 | 39.59 | 39.88 | 31,846 | -0.64(-1.58%) |
Jan 09, 2014 | 40.96 | 40.97 | 40.17 | 40.52 | 23,984 | -0.38(-0.94%) |
Jan 08, 2014 | 40.76 | 41.11 | 40.42 | 40.90 | 48,108 | +0.15(+0.37%) |
Jan 07, 2014 | 40.32 | 41.01 | 40.32 | 40.75 | 28,640 | +0.68(+1.71%) |
Jan 06, 2014 | 41.01 | 41.01 | 39.72 | 40.06 | 49,498 | -0.62(-1.52%) |
Jan 03, 2014 | 39.95 | 40.94 | 39.73 | 40.68 | 53,153 | +0.79(+1.98%) |
Jan 02, 2014 | 40.83 | 40.97 | 39.53 | 39.89 | 49,110 | -1.25(-3.04%) |
Dec 31, 2013 | 41.71 | 41.15 | 41.15 | 41.15 | 45,013 | -0.36(-0.87%) |
Dec 30, 2013 | 40.45 | 41.85 | 40.45 | 41.51 | 20,946 | +0.02(+0.04%) |
Dec 27, 2013 | 41.39 | 41.82 | 41.29 | 41.49 | 33,846 | +0.28(+0.68%) |
Dec 26, 2013 | 41.35 | 41.57 | 40.71 | 41.21 | 77,708 | +0.16(+0.40%) |
Dec 24, 2013 | 41.34 | 41.52 | 40.75 | 41.04 | 19,596 | -0.12(-0.28%) |
Dec 23, 2013 | 39.71 | 41.63 | 38.60 | 41.16 | 34,410 | +1.69(+4.29%) |
Dec 20, 2013 | 39.00 | 39.70 | 38.63 | 39.47 | 165,352 | +0.65(+1.68%) |
Dec 19, 2013 | 38.59 | 39.51 | 38.43 | 38.81 | 55,708 | -0.04(-0.09%) |
Dec 18, 2013 | 37.93 | 38.85 | 37.87 | 38.85 | 54,196 | +0.87(+2.28%) |
Dec 17, 2013 | 37.94 | 38.53 | 37.43 | 37.98 | 26,656 | +0.13(+0.36%) |
Dec 16, 2013 | 37.32 | 38.50 | 37.28 | 37.85 | 48,663 | +0.62(+1.67%) |
Dec 13, 2013 | 36.72 | 37.69 | 36.69 | 37.22 | 33,715 | +0.49(+1.33%) |
Dec 12, 2013 | 36.67 | 37.05 | 36.28 | 36.73 | 17,709 | +0.20(+0.55%) |
Dec 11, 2013 | 36.63 | 36.74 | 36.34 | 36.53 | 25,282 | -0.10(-0.28%) |
Dec 10, 2013 | 37.09 | 37.29 | 36.26 | 36.64 | 26,044 | -0.42(-1.12%) |
Dec 09, 2013 | 37.27 | 37.63 | 37.03 | 37.05 | 16,812 | -0.07(-0.18%) |
Dec 06, 2013 | 36.73 | 37.73 | 36.73 | 37.12 | 0 | +0.84(+2.32%) |
Dec 05, 2013 | 35.87 | 36.63 | 35.76 | 36.28 | 0 | -0.08(-0.22%) |
Dec 04, 2013 | 36.87 | 36.87 | 36.08 | 36.36 | 0 | -0.58(-1.57%) |
Dec 03, 2013 | 36.51 | 37.27 | 36.51 | 36.94 | 0 | +0.26(+0.72%) |
Dec 02, 2013 | 38.31 | 38.45 | 35.97 | 36.67 | 0 | -1.53(-4.02%) |
Nov 29, 2013 | 38.06 | 39.12 | 37.69 | 38.21 | 0 | +0.43(+1.13%) |
Nov 27, 2013 | 36.64 | 37.78 | 36.64 | 37.78 | 0 | +1.25(+3.42%) |
Nov 26, 2013 | 36.53 | 36.91 | 35.18 | 36.53 | 0 | +0.18(+0.49%) |
Nov 25, 2013 | 34.92 | 36.67 | 34.92 | 36.36 | 9,952 | +0.41(+1.15%) |
Nov 22, 2013 | 35.21 | 36.13 | 35.16 | 35.94 | 0 | +0.63(+1.79%) |
Nov 21, 2013 | 34.86 | 35.67 | 34.71 | 35.31 | 30,906 | +0.49(+1.42%) |
Nov 20, 2013 | 34.55 | 34.86 | 34.26 | 34.82 | 0 | +0.43(+1.26%) |
Nov 19, 2013 | 34.34 | 34.71 | 34.25 | 34.38 | 22,903 | -0.04(-0.12%) |
Nov 18, 2013 | 34.40 | 34.48 | 33.89 | 34.43 | 0 | +0.05(+0.14%) |
Nov 15, 2013 | 34.25 | 34.40 | 33.92 | 34.38 | 0 | +0.07(+0.20%) |
Nov 14, 2013 | 35.16 | 35.16 | 34.14 | 34.31 | 0 | -0.84(-2.39%) |
Nov 13, 2013 | 34.71 | 35.31 | 34.48 | 35.15 | 0 | +0.26(+0.75%) |
Nov 12, 2013 | 35.05 | 35.05 | 34.28 | 34.89 | 0 | -0.18(-0.50%) |
Nov 11, 2013 | 35.35 | 35.38 | 34.44 | 35.07 | 0 | -0.46(-1.29%) |
Nov 08, 2013 | 34.14 | 35.68 | 34.14 | 35.52 | 0 | +1.36(+3.97%) |
Nov 07, 2013 | 35.12 | 35.30 | 34.17 | 34.17 | 28,190 | -0.69(-1.97%) |
Nov 06, 2013 | 35.35 | 35.35 | 34.77 | 34.85 | 18,459 | -0.15(-0.42%) |
Nov 05, 2013 | 35.01 | 35.44 | 34.82 | 35.00 | 0 | -0.29(-0.83%) |
Nov 04, 2013 | 35.11 | 36.19 | 34.82 | 35.29 | 46,418 | +0.41(+1.19%) |