Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.31 | 39.41 | 39.10 | 39.31 | 0 | -2.03(-4.91%) |
Jan 30, 2014 | 40.73 | 41.34 | 40.73 | 41.34 | 1,505 | +0.61(+1.50%) |
Jan 29, 2014 | 40.73 | 40.73 | 40.73 | 40.73 | 176 | +1.19(+3.01%) |
Jan 28, 2014 | 39.68 | 39.68 | 39.54 | 39.54 | 505 | +0.27(+0.69%) |
Jan 27, 2014 | 39.25 | 39.27 | 39.25 | 39.27 | 1,445 | -1.63(-3.99%) |
Jan 24, 2014 | 41.23 | 41.23 | 40.81 | 40.90 | 0 | -0.59(-1.42%) |
Jan 23, 2014 | 41.49 | 41.49 | 41.49 | 41.49 | 354 | -0.42(-1.00%) |
Jan 22, 2014 | 42.12 | 42.12 | 41.91 | 41.91 | 967 | +0.23(+0.55%) |
Jan 21, 2014 | 41.68 | 41.68 | 41.47 | 41.68 | 1,779 | -1.75(-4.03%) |
Jan 17, 2014 | 43.43 | 43.43 | 43.43 | 0 | -0.11(-0.25%) | |
Jan 16, 2014 | 43.54 | 43.54 | 43.54 | 43.54 | 211 | -1.08(-2.42%) |
Jan 15, 2014 | 44.75 | 44.75 | 44.62 | 44.62 | 1,265 | +0.38(+0.86%) |
Jan 14, 2014 | 44.23 | 44.24 | 44.10 | 44.24 | 3,452 | -0.34(-0.76%) |
Jan 13, 2014 | 45.19 | 45.19 | 44.58 | 44.58 | 3,173 | -0.07(-0.16%) |
Jan 10, 2014 | 44.56 | 44.65 | 44.56 | 44.65 | 547 | +0.02(+0.04%) |
Jan 08, 2014 | 44.63 | 44.63 | 44.63 | 215 | -0.11(-0.25%) | |
Jan 07, 2014 | 44.74 | 44.74 | 44.74 | 44.74 | 575 | +0.71(+1.61%) |
Jan 06, 2014 | 44.14 | 44.14 | 44.03 | 44.03 | 624 | -0.38(-0.86%) |
Jan 03, 2014 | 44.41 | 44.41 | 44.41 | 44.41 | 0 | +0.02(+0.05%) |
Jan 02, 2014 | 44.11 | 44.39 | 44.11 | 44.39 | 471 | +0.28(+0.63%) |
Dec 31, 2013 | 44.11 | 44.11 | 44.11 | 0 | -0.37(-0.83%) | |
Dec 30, 2013 | 44.33 | 44.48 | 44.33 | 44.48 | 432 | +0.19(+0.43%) |
Dec 27, 2013 | 44.29 | 44.29 | 44.29 | 44.29 | 391 | +0.83(+1.91%) |
Dec 26, 2013 | 43.46 | 43.46 | 43.46 | 43.46 | 228 | +0.55(+1.28%) |
Dec 24, 2013 | 42.91 | 42.91 | 42.91 | 42.91 | 307 | -0.39(-0.90%) |
Dec 23, 2013 | 43.10 | 43.30 | 43.09 | 43.30 | 6,821 | +0.21(+0.49%) |
Dec 20, 2013 | 43.09 | 43.09 | 43.09 | 43.09 | 0 | +0.23(+0.54%) |
Dec 19, 2013 | 43.07 | 43.07 | 42.86 | 42.86 | 1,321 | +0.95(+2.27%) |
Dec 18, 2013 | 41.95 | 41.95 | 41.91 | 41.91 | 488 | +1.47(+3.64%) |
Dec 17, 2013 | 40.44 | 40.44 | 40.44 | 40.44 | 444 | +0.73(+1.84%) |
Dec 16, 2013 | 39.91 | 39.91 | 39.71 | 39.71 | 1,137 | +0.04(+0.10%) |
Dec 13, 2013 | 39.93 | 39.93 | 39.67 | 39.67 | 1,031 | -0.95(-2.34%) |
Dec 12, 2013 | 40.62 | 40.62 | 40.62 | 40.62 | 311 | -0.12(-0.31%) |
Dec 10, 2013 | 40.74 | 40.74 | 40.74 | 40.74 | 89 | -0.20(-0.48%) |
Dec 09, 2013 | 40.67 | 40.94 | 40.67 | 40.94 | 2,174 | +0.68(+1.69%) |
Dec 06, 2013 | 40.37 | 40.37 | 40.08 | 40.26 | 2,221 | +0.36(+0.90%) |
Dec 05, 2013 | 39.90 | 39.90 | 39.90 | 39.90 | 404 | +0.20(+0.50%) |
Dec 04, 2013 | 39.70 | 39.70 | 39.63 | 39.70 | 1,196 | -0.34(-0.85%) |
Dec 03, 2013 | 40.20 | 40.20 | 40.02 | 40.04 | 15,538 | -0.35(-0.87%) |
Dec 02, 2013 | 40.41 | 40.41 | 40.39 | 40.39 | 236 | -0.96(-2.32%) |
Nov 26, 2013 | 41.35 | 41.35 | 41.35 | 0 | +0.43(+1.05%) | |
Nov 25, 2013 | 40.92 | 41.16 | 40.92 | 40.92 | 765 | -0.59(-1.42%) |
Nov 22, 2013 | 41.49 | 41.51 | 41.46 | 41.51 | 1,714 | +0.58(+1.42%) |
Nov 21, 2013 | 40.93 | 40.93 | 40.93 | 40.93 | 1,559 | +0.90(+2.25%) |
Nov 20, 2013 | 40.17 | 40.17 | 40.03 | 40.03 | 1,006 | -0.11(-0.27%) |
Nov 19, 2013 | 40.06 | 40.14 | 40.06 | 40.14 | 431 | +0.09(+0.22%) |
Nov 18, 2013 | 39.84 | 40.05 | 39.84 | 40.05 | 2,635 | +0.23(+0.58%) |
Nov 15, 2013 | 39.74 | 39.87 | 39.74 | 39.82 | 7,144 | +1.79(+4.72%) |
Nov 14, 2013 | 38.00 | 38.05 | 38.00 | 38.03 | 3,796 | -0.23(-0.61%) |
Nov 12, 2013 | 38.15 | 38.26 | 38.09 | 38.26 | 4,835 | +0.18(+0.47%) |
Nov 11, 2013 | 38.00 | 38.08 | 38.00 | 38.08 | 278 | +0.33(+0.87%) |
Nov 08, 2013 | 37.69 | 37.75 | 37.69 | 37.75 | 1,788 | +0.00(+0.00%) |
Nov 07, 2013 | 37.75 | 37.75 | 37.75 | 37.75 | 100 | -1.40(-3.58%) |
Nov 06, 2013 | 39.15 | 39.15 | 39.15 | 39.15 | 115 | +1.00(+2.62%) |
Nov 04, 2013 | 38.15 | 38.15 | 38.15 | 0 | +0.36(+0.95%) |