Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.75 | 24.33 | 23.58 | 24.10 | 416,321 | +0.14(+0.59%) |
Jan 30, 2014 | 24.38 | 24.71 | 23.46 | 23.96 | 633,867 | -0.23(-0.97%) |
Jan 29, 2014 | 24.65 | 24.71 | 23.46 | 24.20 | 731,862 | -0.92(-3.64%) |
Jan 28, 2014 | 24.26 | 25.15 | 24.12 | 25.11 | 1,269,378 | +1.36(+5.74%) |
Jan 27, 2014 | 24.71 | 25.14 | 22.44 | 23.75 | 2,018,891 | -1.17(-4.69%) |
Jan 24, 2014 | 25.41 | 26.38 | 24.47 | 24.92 | 1,011,899 | -0.61(-2.41%) |
Jan 23, 2014 | 27.73 | 27.87 | 25.37 | 25.53 | 1,666,306 | -2.19(-7.90%) |
Jan 22, 2014 | 27.76 | 28.56 | 27.09 | 27.73 | 1,452,166 | +1.00(+3.75%) |
Jan 21, 2014 | 26.27 | 28.18 | 26.05 | 26.72 | 1,770,472 | +0.01(+0.03%) |
Jan 17, 2014 | 31.20 | 26.72 | 26.72 | 26.72 | 5,325,708 | -4.05(-13.16%) |
Jan 16, 2014 | 30.06 | 31.32 | 30.06 | 30.76 | 2,175,650 | +0.69(+2.31%) |
Jan 15, 2014 | 36.04 | 36.04 | 28.05 | 30.07 | 5,938,878 | -5.97(-16.57%) |
Jan 14, 2014 | 35.04 | 36.51 | 34.60 | 36.04 | 848,780 | +1.52(+4.41%) |
Jan 13, 2014 | 34.82 | 36.36 | 34.39 | 34.52 | 973,057 | +0.32(+0.94%) |
Jan 10, 2014 | 36.17 | 36.74 | 34.12 | 34.20 | 820,203 | -2.14(-5.90%) |
Jan 09, 2014 | 38.12 | 38.18 | 35.73 | 36.34 | 933,649 | -1.31(-3.48%) |
Jan 08, 2014 | 37.74 | 38.42 | 37.41 | 37.65 | 442,130 | +0.25(+0.66%) |
Jan 07, 2014 | 37.24 | 37.74 | 37.07 | 37.40 | 603,244 | +0.13(+0.34%) |
Jan 06, 2014 | 37.40 | 37.94 | 36.88 | 37.28 | 614,637 | -0.03(-0.09%) |
Jan 03, 2014 | 37.38 | 37.40 | 36.92 | 37.31 | 465,491 | +0.09(+0.23%) |
Jan 02, 2014 | 38.14 | 38.65 | 36.82 | 37.22 | 673,324 | -0.18(-0.48%) |
Dec 31, 2013 | 37.40 | 37.40 | 37.40 | 37.40 | 518,931 | +0.05(+0.14%) |
Dec 30, 2013 | 37.59 | 38.58 | 37.16 | 37.35 | 559,263 | +0.16(+0.43%) |
Dec 27, 2013 | 37.30 | 39.57 | 36.48 | 37.19 | 732,305 | -0.20(-0.54%) |
Dec 26, 2013 | 36.88 | 37.74 | 36.59 | 37.39 | 664,744 | +0.85(+2.32%) |
Dec 24, 2013 | 37.96 | 37.98 | 35.80 | 36.54 | 294,305 | -0.61(-1.64%) |
Dec 23, 2013 | 35.93 | 38.33 | 35.87 | 37.15 | 756,407 | +1.26(+3.50%) |
Dec 20, 2013 | 35.51 | 36.27 | 35.29 | 35.89 | 431,401 | +0.61(+1.72%) |
Dec 19, 2013 | 35.23 | 36.35 | 35.02 | 35.29 | 385,614 | +0.31(+0.88%) |
Dec 18, 2013 | 36.72 | 37.03 | 34.16 | 34.98 | 926,070 | -1.36(-3.75%) |
Dec 17, 2013 | 36.19 | 37.34 | 35.67 | 36.34 | 592,393 | +0.57(+1.61%) |
Dec 16, 2013 | 36.44 | 37.59 | 35.47 | 35.77 | 1,212,035 | +0.96(+2.74%) |
Dec 13, 2013 | 33.46 | 35.86 | 33.46 | 34.81 | 906,975 | +1.64(+4.95%) |
Dec 12, 2013 | 31.46 | 33.71 | 31.42 | 33.17 | 1,224,903 | +1.60(+5.06%) |
Dec 11, 2013 | 30.99 | 31.67 | 30.69 | 31.57 | 1,103,277 | +0.89(+2.90%) |
Dec 10, 2013 | 30.91 | 31.06 | 30.59 | 30.68 | 442,428 | -0.15(-0.48%) |
Dec 09, 2013 | 30.84 | 31.05 | 30.65 | 30.83 | 399,899 | +0.33(+1.10%) |
Dec 06, 2013 | 30.99 | 31.48 | 30.26 | 30.50 | 0 | -0.34(-1.10%) |
Dec 05, 2013 | 30.54 | 31.06 | 30.32 | 30.84 | 0 | +0.29(+0.94%) |
Dec 04, 2013 | 30.21 | 31.06 | 29.63 | 30.55 | 0 | +0.25(+0.82%) |
Dec 03, 2013 | 31.04 | 31.22 | 30.13 | 30.30 | 0 | -0.68(-2.20%) |
Dec 02, 2013 | 31.65 | 31.71 | 30.73 | 30.98 | 0 | -0.26(-0.83%) |
Nov 29, 2013 | 31.41 | 31.76 | 30.56 | 31.24 | 0 | -0.05(-0.17%) |
Nov 27, 2013 | 31.99 | 32.13 | 30.80 | 31.30 | 0 | -0.12(-0.38%) |
Nov 26, 2013 | 32.06 | 32.31 | 31.37 | 31.42 | 0 | -0.27(-0.84%) |
Nov 25, 2013 | 32.37 | 32.43 | 31.37 | 31.68 | 0 | +0.11(+0.34%) |
Nov 22, 2013 | 31.84 | 33.60 | 31.32 | 31.58 | 0 | +0.84(+2.73%) |
Nov 21, 2013 | 31.19 | 31.30 | 30.09 | 30.74 | 0 | -0.14(-0.44%) |
Nov 20, 2013 | 30.45 | 31.46 | 29.93 | 30.87 | 650,618 | +1.20(+4.05%) |
Nov 19, 2013 | 30.87 | 31.48 | 28.04 | 29.67 | 0 | +1.78(+6.40%) |
Nov 18, 2013 | 29.47 | 30.16 | 27.55 | 27.89 | 0 | -0.85(-2.95%) |
Nov 15, 2013 | 28.69 | 29.40 | 28.53 | 28.74 | 0 | +0.19(+0.67%) |
Nov 14, 2013 | 28.03 | 29.81 | 27.31 | 28.55 | 0 | +1.43(+5.28%) |
Nov 12, 2013 | 27.44 | 28.19 | 26.87 | 27.11 | 0 | -0.41(-1.49%) |
Nov 11, 2013 | 26.39 | 27.53 | 26.20 | 27.52 | 0 | +0.67(+2.49%) |
Nov 08, 2013 | 25.22 | 26.85 | 25.11 | 26.85 | 0 | +1.14(+4.44%) |
Nov 07, 2013 | 26.65 | 27.01 | 25.27 | 25.71 | 0 | -0.96(-3.61%) |
Nov 06, 2013 | 28.19 | 28.36 | 26.08 | 26.68 | 0 | -1.32(-4.72%) |
Nov 05, 2013 | 27.86 | 28.78 | 27.34 | 28.00 | 0 | +0.17(+0.60%) |
Nov 04, 2013 | 27.70 | 28.44 | 27.28 | 27.83 | 0 | +0.16(+0.58%) |