Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.27 | 20.45 | 20.27 | 20.29 | 0 | -0.68(-3.24%) |
Jan 30, 2014 | 20.85 | 21.01 | 20.76 | 20.97 | 12,447 | -0.01(-0.05%) |
Jan 29, 2014 | 20.74 | 21.06 | 20.74 | 20.98 | 4,949 | -0.76(-3.50%) |
Jan 28, 2014 | 22.24 | 22.24 | 21.60 | 21.74 | 13,121 | -0.40(-1.78%) |
Jan 27, 2014 | 22.13 | 22.18 | 21.95 | 22.14 | 14,644 | -0.23(-1.05%) |
Jan 24, 2014 | 22.57 | 22.61 | 22.34 | 22.37 | 0 | -0.39(-1.71%) |
Jan 23, 2014 | 22.78 | 22.90 | 22.72 | 22.76 | 3,199 | +0.26(+1.16%) |
Jan 22, 2014 | 22.51 | 22.60 | 22.40 | 22.50 | 11,315 | +0.60(+2.74%) |
Jan 21, 2014 | 21.77 | 22.02 | 21.77 | 21.90 | 4,471 | -0.13(-0.59%) |
Jan 17, 2014 | 22.03 | 22.03 | 22.03 | 0 | -0.21(-0.94%) | |
Jan 16, 2014 | 22.26 | 22.33 | 22.17 | 22.24 | 54,199 | +0.43(+1.97%) |
Jan 15, 2014 | 21.83 | 21.96 | 21.78 | 21.81 | 2,036 | -0.31(-1.40%) |
Jan 14, 2014 | 22.10 | 22.12 | 22.10 | 22.12 | 1,518 | +0.37(+1.70%) |
Jan 13, 2014 | 21.99 | 22.06 | 21.75 | 21.75 | 9,035 | -0.20(-0.91%) |
Jan 10, 2014 | 21.82 | 21.95 | 21.79 | 21.95 | 8,224 | +0.21(+0.97%) |
Jan 09, 2014 | 21.88 | 21.91 | 21.63 | 21.74 | 2,210 | -0.18(-0.82%) |
Jan 08, 2014 | 22.19 | 22.19 | 21.91 | 21.92 | 2,277 | -0.50(-2.23%) |
Jan 07, 2014 | 22.61 | 22.61 | 22.42 | 22.42 | 1,677 | -0.11(-0.49%) |
Jan 06, 2014 | 22.43 | 22.58 | 22.41 | 22.53 | 7,138 | +0.18(+0.81%) |
Jan 03, 2014 | 22.29 | 22.53 | 22.29 | 22.35 | 0 | +0.04(+0.18%) |
Jan 02, 2014 | 22.38 | 22.38 | 22.10 | 22.31 | 3,555 | -0.29(-1.28%) |
Dec 31, 2013 | 22.60 | 22.60 | 22.60 | 0 | -0.07(-0.31%) | |
Dec 30, 2013 | 22.76 | 22.76 | 22.60 | 22.67 | 3,729 | -0.26(-1.13%) |
Dec 27, 2013 | 22.95 | 22.95 | 22.77 | 22.93 | 12,015 | +0.33(+1.46%) |
Dec 26, 2013 | 22.26 | 22.60 | 22.26 | 22.60 | 9,295 | +0.30(+1.35%) |
Dec 24, 2013 | 22.51 | 22.53 | 22.29 | 22.30 | 0 | -0.20(-0.89%) |
Dec 23, 2013 | 22.39 | 22.55 | 22.23 | 22.50 | 19,313 | +0.36(+1.63%) |
Dec 20, 2013 | 21.90 | 22.44 | 21.90 | 22.14 | 0 | +0.18(+0.82%) |
Dec 19, 2013 | 21.83 | 22.35 | 21.83 | 21.96 | 3,851 | -0.01(-0.05%) |
Dec 18, 2013 | 21.85 | 21.99 | 21.64 | 21.97 | 4,386 | +0.17(+0.78%) |
Dec 17, 2013 | 21.51 | 21.80 | 21.30 | 21.80 | 27,058 | +0.30(+1.40%) |
Dec 16, 2013 | 21.70 | 21.76 | 21.50 | 21.50 | 5,016 | -21.11(-49.54%) |
Dec 13, 2013 | 42.93 | 42.93 | 42.60 | 42.61 | 0 | +1.29(+3.12%) |
Dec 12, 2013 | 41.90 | 41.90 | 40.00 | 41.32 | 1,101 | -0.96(-2.27%) |
Dec 11, 2013 | 41.83 | 43.50 | 41.44 | 42.28 | 1,630 | +3.08(+7.86%) |
Dec 10, 2013 | 38.39 | 43.50 | 34.76 | 39.20 | 4,945 | +0.07(+0.17%) |
Dec 06, 2013 | 39.13 | 39.13 | 39.13 | 71 | +2.05(+5.54%) | |
Dec 05, 2013 | 37.08 | 37.08 | 37.08 | 37.08 | 1,936 | +5.08(+15.87%) |
Dec 03, 2013 | 32.00 | 32.00 | 32.00 | 0 | -13.95(-30.36%) | |
Nov 29, 2013 | 45.95 | 45.95 | 45.95 | 45.95 | 0 | -0.46(-0.99%) |
Nov 27, 2013 | 46.41 | 46.41 | 46.41 | 46.41 | 583 | +0.03(+0.06%) |
Nov 26, 2013 | 46.64 | 46.67 | 46.38 | 46.38 | 6,397 | -0.62(-1.32%) |
Nov 25, 2013 | 47.00 | 47.00 | 47.00 | 47.00 | 149 | +0.15(+0.32%) |
Nov 22, 2013 | 46.60 | 46.85 | 46.60 | 46.85 | 224 | +0.55(+1.19%) |
Nov 21, 2013 | 46.33 | 46.33 | 46.30 | 46.30 | 377 | +0.05(+0.11%) |
Nov 20, 2013 | 46.63 | 46.63 | 46.23 | 46.25 | 1,494 | +0.58(+1.27%) |
Nov 19, 2013 | 45.95 | 46.00 | 45.67 | 45.67 | 1,799 | +0.08(+0.18%) |
Nov 18, 2013 | 46.00 | 46.00 | 45.59 | 45.59 | 2,627 | +0.80(+1.79%) |
Nov 15, 2013 | 44.77 | 44.79 | 44.57 | 44.79 | 1,150 | +0.18(+0.40%) |
Nov 14, 2013 | 44.65 | 44.65 | 44.55 | 44.61 | 1,155 | +0.45(+1.02%) |
Nov 12, 2013 | 44.20 | 44.34 | 44.16 | 44.16 | 353 | -0.74(-1.65%) |
Nov 11, 2013 | 45.05 | 45.05 | 44.90 | 44.90 | 325 | +0.22(+0.49%) |
Nov 08, 2013 | 44.80 | 44.89 | 44.68 | 44.68 | 666 | +0.82(+1.87%) |
Nov 07, 2013 | 44.70 | 44.70 | 43.86 | 43.86 | 798 | -1.19(-2.64%) |
Nov 06, 2013 | 45.00 | 45.05 | 44.80 | 45.05 | 2,051 | +0.60(+1.35%) |
Nov 05, 2013 | 44.40 | 44.45 | 44.30 | 44.45 | 1,585 | +0.30(+0.68%) |
Nov 04, 2013 | 43.95 | 44.45 | 43.95 | 44.15 | 1,352 | +0.25(+0.57%) |