Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.29 | 42.98 | 42.29 | 42.98 | 0 | +0.44(+1.03%) |
Jan 30, 2014 | 42.62 | 42.75 | 42.45 | 42.54 | 16,889 | +1.00(+2.42%) |
Jan 29, 2014 | 41.91 | 41.91 | 41.50 | 41.54 | 13,814 | -1.60(-3.72%) |
Jan 28, 2014 | 42.65 | 43.15 | 42.65 | 43.14 | 19,773 | +0.36(+0.84%) |
Jan 27, 2014 | 42.93 | 43.13 | 42.61 | 42.78 | 21,002 | -0.29(-0.67%) |
Jan 24, 2014 | 43.31 | 43.31 | 42.81 | 43.07 | 0 | -0.33(-0.75%) |
Jan 23, 2014 | 44.14 | 44.14 | 43.26 | 43.40 | 32,801 | -1.59(-3.54%) |
Jan 22, 2014 | 45.44 | 45.48 | 44.75 | 44.99 | 29,790 | -0.91(-1.98%) |
Jan 21, 2014 | 46.01 | 46.01 | 45.70 | 45.90 | 25,388 | -0.91(-1.94%) |
Jan 17, 2014 | 46.81 | 46.81 | 46.81 | 0 | +0.91(+1.98%) | |
Jan 16, 2014 | 46.03 | 46.03 | 45.61 | 45.90 | 16,044 | -1.09(-2.32%) |
Jan 15, 2014 | 46.84 | 47.00 | 46.72 | 46.99 | 25,150 | +0.15(+0.32%) |
Jan 14, 2014 | 47.16 | 46.84 | 46.54 | 46.84 | 22,446 | -0.31(-0.67%) |
Jan 13, 2014 | 47.44 | 47.44 | 47.15 | 47.16 | 20,227 | +0.26(+0.54%) |
Jan 10, 2014 | 46.79 | 46.90 | 46.72 | 46.90 | 18,780 | -0.50(-1.05%) |
Jan 09, 2014 | 47.46 | 47.52 | 47.26 | 47.40 | 8,546 | -0.28(-0.59%) |
Jan 08, 2014 | 47.86 | 47.86 | 47.54 | 47.68 | 15,630 | -0.56(-1.16%) |
Jan 07, 2014 | 47.97 | 48.24 | 47.68 | 48.24 | 45,383 | +1.75(+3.76%) |
Jan 06, 2014 | 46.39 | 47.36 | 46.23 | 46.49 | 12,896 | +0.97(+2.13%) |
Jan 03, 2014 | 45.80 | 45.82 | 45.52 | 45.52 | 0 | +0.47(+1.04%) |
Jan 02, 2014 | 45.18 | 45.18 | 45.01 | 45.05 | 27,031 | -0.43(-0.95%) |
Dec 31, 2013 | 45.48 | 45.48 | 45.48 | 0 | +0.48(+1.07%) | |
Dec 30, 2013 | 45.01 | 45.07 | 45.00 | 45.00 | 11,916 | -0.06(-0.13%) |
Dec 27, 2013 | 45.10 | 45.11 | 45.00 | 45.06 | 0 | -0.12(-0.27%) |
Dec 26, 2013 | 45.30 | 45.30 | 45.00 | 45.18 | 17,324 | +0.01(+0.02%) |
Dec 24, 2013 | 45.19 | 45.25 | 45.00 | 45.17 | 13,350 | +0.12(+0.27%) |
Dec 23, 2013 | 44.35 | 45.10 | 44.35 | 45.05 | 17,724 | +0.91(+2.06%) |
Dec 20, 2013 | 43.70 | 44.30 | 43.56 | 44.14 | 0 | -1.01(-2.23%) |
Dec 19, 2013 | 44.90 | 45.22 | 44.88 | 45.15 | 25,068 | -1.03(-2.23%) |
Dec 18, 2013 | 45.61 | 46.20 | 45.48 | 46.18 | 31,075 | -1.01(-2.14%) |
Dec 17, 2013 | 46.52 | 47.25 | 46.35 | 47.19 | 70,452 | +1.71(+3.75%) |
Dec 16, 2013 | 45.00 | 45.55 | 45.00 | 45.48 | 17,257 | +1.32(+3.00%) |
Dec 13, 2013 | 44.28 | 44.28 | 43.90 | 44.16 | 0 | -0.33(-0.74%) |
Dec 12, 2013 | 44.01 | 44.73 | 43.60 | 44.49 | 12,095 | +2.72(+6.51%) |
Dec 11, 2013 | 41.80 | 41.88 | 41.75 | 41.77 | 10,941 | -0.34(-0.81%) |
Dec 10, 2013 | 41.87 | 42.55 | 41.87 | 42.11 | 10,849 | -0.95(-2.20%) |
Dec 09, 2013 | 42.88 | 43.06 | 42.77 | 43.06 | 11,498 | +1.36(+3.26%) |
Dec 06, 2013 | 41.76 | 41.76 | 41.46 | 41.70 | 8,814 | +1.57(+3.91%) |
Dec 05, 2013 | 40.25 | 40.37 | 40.09 | 40.13 | 13,607 | +0.38(+0.96%) |
Dec 04, 2013 | 39.58 | 39.76 | 39.56 | 39.75 | 8,709 | -0.41(-1.02%) |
Dec 03, 2013 | 40.08 | 40.24 | 39.88 | 40.16 | 10,385 | +0.69(+1.75%) |
Dec 02, 2013 | 39.25 | 39.50 | 39.25 | 39.47 | 10,919 | +0.98(+2.55%) |
Nov 29, 2013 | 38.53 | 38.53 | 38.45 | 38.49 | 6,380 | -0.13(-0.34%) |
Nov 27, 2013 | 38.61 | 38.62 | 38.45 | 38.62 | 12,543 | +0.45(+1.18%) |
Nov 26, 2013 | 38.30 | 38.40 | 38.08 | 38.17 | 16,890 | +0.18(+0.47%) |
Nov 25, 2013 | 37.82 | 38.00 | 37.82 | 37.99 | 6,460 | +0.17(+0.45%) |
Nov 22, 2013 | 37.75 | 37.82 | 37.57 | 37.82 | 9,651 | +0.28(+0.75%) |
Nov 21, 2013 | 37.59 | 37.82 | 37.48 | 37.54 | 7,160 | +0.27(+0.72%) |
Nov 20, 2013 | 37.51 | 37.60 | 37.27 | 37.27 | 10,295 | -0.97(-2.54%) |
Nov 19, 2013 | 38.43 | 38.43 | 38.24 | 38.24 | 8,453 | -0.71(-1.82%) |
Nov 18, 2013 | 38.87 | 38.99 | 38.68 | 38.95 | 15,178 | +0.79(+2.08%) |
Nov 15, 2013 | 37.97 | 38.20 | 37.90 | 38.16 | 21,725 | +0.40(+1.05%) |
Nov 14, 2013 | 37.87 | 38.05 | 37.76 | 37.76 | 6,182 | +0.37(+0.99%) |
Nov 12, 2013 | 37.69 | 37.69 | 37.31 | 37.39 | 7,263 | -0.43(-1.14%) |
Nov 11, 2013 | 37.98 | 37.98 | 37.82 | 37.82 | 9,562 | +0.39(+1.04%) |
Nov 08, 2013 | 37.10 | 37.44 | 36.97 | 37.43 | 69,496 | -0.38(-1.01%) |
Nov 07, 2013 | 38.30 | 38.37 | 37.72 | 37.81 | 80,560 | -0.62(-1.61%) |
Nov 06, 2013 | 38.52 | 38.52 | 38.38 | 38.43 | 37,895 | -0.20(-0.52%) |
Nov 05, 2013 | 38.46 | 38.66 | 38.35 | 38.63 | 183,924 | +0.17(+0.44%) |
Nov 04, 2013 | 38.41 | 38.47 | 38.31 | 38.46 | 2,430 | +0.41(+1.08%) |