Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.80 | 39.29 | 36.88 | 38.26 | 5,119 | +0.00(+0.00%) |
Jan 30, 2014 | 39.86 | 40.09 | 37.80 | 38.26 | 5,989 | -1.35(-3.41%) |
Jan 29, 2014 | 37.00 | 39.75 | 37.00 | 39.61 | 9,696 | +2.27(+6.07%) |
Jan 28, 2014 | 38.26 | 39.39 | 36.88 | 37.34 | 6,567 | -0.57(-1.51%) |
Jan 27, 2014 | 37.23 | 38.72 | 35.39 | 37.91 | 17,627 | +0.57(+1.53%) |
Jan 24, 2014 | 38.95 | 38.95 | 36.43 | 37.34 | 19,432 | -1.83(-4.68%) |
Jan 23, 2014 | 41.81 | 41.81 | 38.72 | 39.17 | 34,439 | -3.09(-7.32%) |
Jan 22, 2014 | 42.61 | 43.40 | 41.58 | 42.27 | 8,852 | -0.69(-1.60%) |
Jan 21, 2014 | 44.56 | 44.67 | 41.58 | 42.95 | 16,256 | -1.15(-2.60%) |
Jan 17, 2014 | 44.21 | 44.10 | 44.10 | 44.10 | 11,122 | -0.11(-0.26%) |
Jan 16, 2014 | 44.90 | 45.25 | 44.21 | 44.21 | 10,613 | -0.46(-1.03%) |
Jan 15, 2014 | 44.67 | 45.25 | 44.10 | 44.67 | 16,035 | +0.00(+0.00%) |
Jan 14, 2014 | 43.87 | 45.13 | 43.87 | 44.67 | 9,125 | +1.03(+2.36%) |
Jan 13, 2014 | 43.99 | 44.33 | 43.30 | 43.64 | 4,663 | +0.57(+1.33%) |
Jan 10, 2014 | 42.95 | 43.99 | 42.95 | 43.07 | 6,953 | +0.11(+0.27%) |
Jan 09, 2014 | 44.90 | 44.90 | 42.95 | 42.95 | 6,614 | -1.37(-3.10%) |
Jan 08, 2014 | 45.36 | 45.82 | 44.10 | 44.33 | 11,538 | -0.34(-0.77%) |
Jan 07, 2014 | 44.10 | 45.46 | 44.10 | 44.67 | 7,315 | +0.92(+2.09%) |
Jan 06, 2014 | 44.67 | 45.25 | 43.30 | 43.76 | 13,104 | +1.03(+2.41%) |
Jan 03, 2014 | 41.81 | 43.53 | 41.81 | 42.73 | 15,053 | +0.92(+2.19%) |
Jan 02, 2014 | 41.24 | 42.94 | 41.02 | 41.81 | 12,342 | +0.34(+0.83%) |
Dec 31, 2013 | 42.73 | 41.47 | 41.47 | 41.47 | 10,973 | -0.92(-2.16%) |
Dec 30, 2013 | 43.87 | 44.44 | 42.04 | 42.38 | 14,700 | -1.72(-3.90%) |
Dec 27, 2013 | 45.25 | 45.59 | 43.87 | 44.10 | 7,710 | -0.46(-1.03%) |
Dec 26, 2013 | 43.30 | 45.13 | 43.30 | 44.56 | 8,780 | -0.11(-0.26%) |
Dec 24, 2013 | 44.21 | 45.95 | 44.10 | 44.67 | 12,481 | +1.03(+2.36%) |
Dec 23, 2013 | 42.73 | 44.33 | 42.38 | 43.64 | 12,805 | +0.69(+1.60%) |
Dec 20, 2013 | 41.58 | 43.53 | 41.35 | 42.95 | 18,367 | +1.15(+2.74%) |
Dec 19, 2013 | 42.95 | 43.30 | 41.35 | 41.81 | 5,275 | -1.15(-2.67%) |
Dec 18, 2013 | 43.30 | 43.41 | 42.84 | 42.95 | 4,724 | -0.46(-1.06%) |
Dec 17, 2013 | 42.38 | 44.21 | 42.15 | 43.41 | 6,851 | +0.57(+1.34%) |
Dec 16, 2013 | 40.32 | 43.41 | 40.32 | 42.84 | 11,414 | +2.52(+6.25%) |
Dec 13, 2013 | 40.43 | 41.01 | 40.32 | 40.32 | 5,189 | -0.34(-0.84%) |
Dec 12, 2013 | 40.43 | 41.01 | 40.21 | 40.66 | 4,740 | +0.11(+0.28%) |
Dec 11, 2013 | 42.73 | 43.18 | 40.21 | 40.55 | 18,673 | -2.41(-5.60%) |
Dec 10, 2013 | 43.76 | 43.88 | 42.95 | 42.95 | 9,775 | -1.15(-2.60%) |
Dec 09, 2013 | 45.02 | 45.70 | 43.76 | 44.10 | 10,517 | -0.80(-1.79%) |
Dec 06, 2013 | 44.10 | 44.90 | 44.10 | 44.90 | 5,275 | +1.15(+2.62%) |
Dec 05, 2013 | 44.67 | 44.73 | 43.76 | 43.76 | 4,993 | -1.26(-2.80%) |
Dec 04, 2013 | 45.25 | 45.59 | 44.10 | 45.02 | 4,678 | -0.11(-0.25%) |
Dec 03, 2013 | 45.82 | 46.51 | 44.79 | 45.13 | 3,436 | -0.69(-1.50%) |
Dec 02, 2013 | 46.39 | 46.96 | 45.82 | 45.82 | 6,111 | -0.69(-1.48%) |
Nov 29, 2013 | 45.25 | 46.73 | 43.87 | 46.51 | 8,357 | +1.15(+2.53%) |
Nov 27, 2013 | 45.25 | 46.51 | 43.77 | 45.36 | 5,555 | +0.23(+0.51%) |
Nov 26, 2013 | 45.59 | 45.70 | 43.64 | 45.13 | 12,057 | -0.57(-1.25%) |
Nov 25, 2013 | 46.96 | 46.96 | 45.59 | 45.70 | 3,999 | -0.80(-1.72%) |
Nov 22, 2013 | 46.96 | 46.96 | 45.36 | 46.51 | 6,567 | +1.49(+3.31%) |
Nov 21, 2013 | 45.25 | 45.25 | 43.87 | 45.02 | 3,552 | +0.57(+1.29%) |
Nov 20, 2013 | 46.05 | 46.51 | 43.53 | 44.44 | 15,999 | -1.60(-3.48%) |
Nov 19, 2013 | 45.82 | 46.85 | 45.82 | 46.05 | 7,327 | -0.57(-1.23%) |
Nov 18, 2013 | 49.25 | 49.27 | 46.39 | 46.62 | 12,994 | -2.06(-4.24%) |
Nov 15, 2013 | 47.88 | 50.74 | 47.88 | 48.68 | 12,004 | +0.57(+1.19%) |
Nov 14, 2013 | 47.54 | 48.57 | 46.97 | 48.11 | 5,582 | +0.11(+0.24%) |
Nov 12, 2013 | 52.35 | 52.35 | 47.88 | 47.99 | 33,910 | -4.24(-8.11%) |
Nov 11, 2013 | 51.20 | 52.69 | 50.63 | 52.23 | 13,521 | +2.75(+5.56%) |
Nov 08, 2013 | 47.99 | 49.71 | 47.08 | 49.48 | 7,817 | +1.15(+2.37%) |
Nov 07, 2013 | 49.48 | 49.83 | 48.17 | 48.34 | 6,093 | -1.03(-2.09%) |
Nov 06, 2013 | 47.99 | 49.48 | 47.77 | 49.37 | 8,970 | +2.06(+4.36%) |
Nov 05, 2013 | 46.39 | 48.68 | 46.39 | 47.31 | 16,677 | +1.26(+2.74%) |
Nov 04, 2013 | 45.82 | 46.28 | 45.13 | 46.05 | 8,085 | +0.34(+0.75%) |