Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.35 | 26.72 | 25.06 | 26.29 | 862,148 | +2.08(+8.59%) |
Mar 28, 2014 | 26.20 | 26.65 | 23.87 | 24.21 | 900,586 | -2.05(-7.81%) |
Mar 27, 2014 | 25.83 | 26.42 | 25.16 | 26.26 | 424,255 | +0.54(+2.10%) |
Mar 26, 2014 | 27.39 | 27.77 | 25.39 | 25.72 | 657,805 | -1.33(-4.92%) |
Mar 25, 2014 | 28.35 | 28.45 | 26.77 | 27.05 | 659,875 | -0.62(-2.24%) |
Mar 24, 2014 | 28.01 | 28.50 | 26.76 | 27.67 | 883,541 | -0.47(-1.67%) |
Mar 21, 2014 | 30.86 | 30.87 | 27.42 | 28.14 | 2,994,065 | -2.58(-8.40%) |
Mar 20, 2014 | 30.47 | 30.92 | 29.63 | 30.72 | 455,223 | +0.05(+0.16%) |
Mar 19, 2014 | 31.05 | 31.70 | 29.90 | 30.67 | 500,323 | -0.20(-0.65%) |
Mar 18, 2014 | 29.99 | 30.99 | 29.13 | 30.87 | 596,850 | +0.92(+3.07%) |
Mar 17, 2014 | 30.50 | 31.12 | 29.61 | 29.95 | 597,005 | -0.19(-0.63%) |
Mar 14, 2014 | 28.60 | 30.92 | 28.37 | 30.14 | 580,121 | +0.57(+1.93%) |
Mar 13, 2014 | 31.00 | 31.11 | 28.71 | 29.57 | 1,110,560 | -0.98(-3.21%) |
Mar 12, 2014 | 27.03 | 31.24 | 27.03 | 30.55 | 1,268,603 | +3.14(+11.46%) |
Mar 11, 2014 | 27.41 | 29.22 | 26.91 | 27.41 | 811,870 | +0.14(+0.51%) |
Mar 10, 2014 | 26.55 | 27.81 | 26.33 | 27.27 | 610,635 | +0.55(+2.06%) |
Mar 07, 2014 | 27.37 | 27.37 | 25.90 | 26.72 | 578,563 | -0.40(-1.47%) |
Mar 06, 2014 | 29.41 | 29.51 | 26.56 | 27.12 | 906,122 | -1.51(-5.27%) |
Mar 05, 2014 | 27.08 | 29.10 | 26.82 | 28.63 | 1,043,061 | +2.74(+10.58%) |
Mar 04, 2014 | 25.20 | 26.81 | 25.12 | 25.89 | 586,076 | +1.15(+4.65%) |
Mar 03, 2014 | 25.49 | 25.71 | 24.50 | 24.74 | 455,512 | -1.24(-4.77%) |
Feb 28, 2014 | 25.72 | 27.90 | 25.61 | 25.98 | 568,607 | +0.12(+0.46%) |
Feb 27, 2014 | 26.43 | 26.79 | 25.66 | 25.86 | 357,632 | -0.57(-2.16%) |
Feb 26, 2014 | 29.10 | 29.47 | 26.31 | 26.43 | 834,816 | -1.54(-5.51%) |
Feb 25, 2014 | 25.24 | 29.00 | 24.02 | 27.97 | 1,957,223 | +2.99(+11.97%) |
Feb 24, 2014 | 25.61 | 26.09 | 24.77 | 24.98 | 745,211 | -0.51(-2.00%) |
Feb 21, 2014 | 26.20 | 26.20 | 25.41 | 25.49 | 600,814 | -0.71(-2.71%) |
Feb 20, 2014 | 27.15 | 27.23 | 26.14 | 26.20 | 437,241 | -0.99(-3.64%) |
Feb 19, 2014 | 27.86 | 28.00 | 27.05 | 27.19 | 346,169 | -0.49(-1.77%) |
Feb 18, 2014 | 27.03 | 27.82 | 26.82 | 27.68 | 980,862 | +0.60(+2.22%) |
Feb 14, 2014 | 28.38 | 27.08 | 27.08 | 27.08 | 424,800 | -1.37(-4.82%) |
Feb 13, 2014 | 27.96 | 28.99 | 27.59 | 28.45 | 514,323 | +0.15(+0.53%) |
Feb 12, 2014 | 28.99 | 29.12 | 28.13 | 28.30 | 473,654 | -0.70(-2.41%) |
Feb 11, 2014 | 29.52 | 29.92 | 28.92 | 29.00 | 448,693 | -0.33(-1.13%) |
Feb 10, 2014 | 29.66 | 29.95 | 28.72 | 29.33 | 666,896 | -0.83(-2.75%) |
Feb 07, 2014 | 30.02 | 30.48 | 29.60 | 30.16 | 581,726 | +0.07(+0.23%) |
Feb 06, 2014 | 31.31 | 31.79 | 29.66 | 30.09 | 412,876 | -0.94(-3.03%) |
Feb 05, 2014 | 30.92 | 31.90 | 30.00 | 31.03 | 574,549 | -0.28(-0.89%) |
Feb 04, 2014 | 32.00 | 32.62 | 30.76 | 31.31 | 448,759 | -0.42(-1.32%) |
Feb 03, 2014 | 33.27 | 34.30 | 31.28 | 31.73 | 547,695 | -1.84(-5.48%) |
Jan 31, 2014 | 32.15 | 34.77 | 31.60 | 33.57 | 342,316 | +0.72(+2.19%) |
Jan 30, 2014 | 33.56 | 33.76 | 32.57 | 32.85 | 406,513 | -0.14(-0.42%) |
Jan 29, 2014 | 34.08 | 34.85 | 32.75 | 32.99 | 246,729 | -1.58(-4.57%) |
Jan 28, 2014 | 32.64 | 35.18 | 32.00 | 34.57 | 262,364 | +1.95(+5.98%) |
Jan 27, 2014 | 33.80 | 34.08 | 31.56 | 32.62 | 410,776 | -0.45(-1.36%) |
Jan 24, 2014 | 34.75 | 35.15 | 32.51 | 33.07 | 582,837 | -1.98(-5.65%) |
Jan 23, 2014 | 35.50 | 36.13 | 34.06 | 35.05 | 345,415 | -0.15(-0.43%) |
Jan 22, 2014 | 35.00 | 36.93 | 33.79 | 35.20 | 260,227 | +1.01(+2.95%) |
Jan 21, 2014 | 37.16 | 38.50 | 33.50 | 34.19 | 1,008,338 | -2.63(-7.14%) |
Jan 17, 2014 | 35.80 | 36.82 | 36.82 | 36.82 | 695,800 | +1.15(+3.22%) |
Jan 16, 2014 | 34.22 | 35.84 | 32.79 | 35.67 | 751,553 | +1.54(+4.51%) |
Jan 15, 2014 | 32.20 | 34.27 | 31.50 | 34.13 | 934,076 | +2.88(+9.22%) |
Jan 14, 2014 | 28.71 | 31.74 | 28.61 | 31.25 | 533,323 | +2.51(+8.73%) |
Jan 13, 2014 | 30.24 | 30.44 | 28.31 | 28.74 | 863,988 | -1.13(-3.78%) |
Jan 10, 2014 | 27.40 | 29.90 | 27.27 | 29.87 | 1,078,939 | +2.88(+10.67%) |
Jan 09, 2014 | 26.77 | 27.38 | 25.55 | 26.99 | 464,074 | +1.30(+5.06%) |
Jan 08, 2014 | 24.00 | 27.00 | 23.80 | 25.69 | 861,875 | +1.99(+8.40%) |
Jan 07, 2014 | 23.20 | 23.85 | 22.75 | 23.70 | 334,784 | +0.93(+4.08%) |
Jan 06, 2014 | 23.73 | 23.73 | 22.53 | 22.77 | 336,108 | -0.73(-3.11%) |
Jan 03, 2014 | 23.78 | 23.89 | 23.43 | 23.50 | 257,395 | -0.24(-1.01%) |
Jan 02, 2014 | 23.65 | 23.85 | 23.00 | 23.74 | 327,963 | -0.06(-0.25%) |
Dec 31, 2013 | 23.43 | 23.80 | 23.80 | 23.80 | 587,200 | +1.30(+5.78%) |
Dec 30, 2013 | 22.04 | 22.97 | 22.03 | 22.50 | 763,831 | +0.68(+3.12%) |
Dec 27, 2013 | 21.51 | 21.90 | 21.26 | 21.82 | 132,345 | +0.30(+1.39%) |
Dec 26, 2013 | 21.75 | 21.90 | 21.27 | 21.52 | 118,344 | -0.10(-0.46%) |
Dec 24, 2013 | 21.64 | 21.78 | 21.50 | 21.62 | 74,688 | +0.20(+0.93%) |
Dec 23, 2013 | 20.36 | 21.90 | 20.36 | 21.42 | 409,281 | +1.06(+5.21%) |
Dec 20, 2013 | 20.04 | 20.98 | 20.01 | 20.36 | 280,497 | +0.24(+1.19%) |
Dec 19, 2013 | 20.28 | 20.56 | 19.96 | 20.12 | 197,347 | -0.15(-0.74%) |
Dec 18, 2013 | 19.87 | 20.94 | 19.80 | 20.27 | 270,895 | +0.44(+2.22%) |
Dec 17, 2013 | 19.82 | 19.97 | 19.44 | 19.83 | 152,019 | -0.08(-0.40%) |
Dec 16, 2013 | 19.82 | 19.99 | 19.62 | 19.91 | 376,941 | +0.17(+0.86%) |
Dec 13, 2013 | 19.66 | 19.84 | 19.21 | 19.74 | 272,085 | +0.11(+0.56%) |
Dec 12, 2013 | 19.21 | 19.75 | 19.00 | 19.63 | 288,220 | +0.42(+2.19%) |
Dec 11, 2013 | 19.56 | 19.56 | 18.91 | 19.21 | 1,009,534 | -0.26(-1.34%) |
Dec 10, 2013 | 19.83 | 20.05 | 19.45 | 19.47 | 354,546 | -0.35(-1.77%) |
Dec 09, 2013 | 21.00 | 21.00 | 19.54 | 19.82 | 285,330 | -0.69(-3.36%) |
Dec 06, 2013 | 21.15 | 21.30 | 19.79 | 20.51 | 254,986 | -0.28(-1.35%) |
Dec 05, 2013 | 20.67 | 21.14 | 20.48 | 20.79 | 174,404 | +0.05(+0.24%) |
Dec 04, 2013 | 20.10 | 20.96 | 20.01 | 20.74 | 336,953 | +0.55(+2.72%) |
Dec 03, 2013 | 21.10 | 21.56 | 19.95 | 20.19 | 821,137 | -0.86(-4.09%) |
Dec 02, 2013 | 22.51 | 22.64 | 20.95 | 21.05 | 621,945 | -1.84(-8.04%) |
Nov 29, 2013 | 22.20 | 23.16 | 22.00 | 22.89 | 192,206 | +0.96(+4.38%) |
Nov 27, 2013 | 21.75 | 22.07 | 21.30 | 21.93 | 191,639 | +0.33(+1.53%) |
Nov 26, 2013 | 21.26 | 21.81 | 21.20 | 21.60 | 426,877 | +0.31(+1.46%) |
Nov 25, 2013 | 21.62 | 21.86 | 20.80 | 21.29 | 312,567 | -0.36(-1.66%) |
Nov 22, 2013 | 21.07 | 22.87 | 21.01 | 21.65 | 473,347 | +0.69(+3.29%) |
Nov 21, 2013 | 19.73 | 21.32 | 19.73 | 20.96 | 541,096 | +1.36(+6.94%) |
Nov 20, 2013 | 19.44 | 19.93 | 19.02 | 19.60 | 228,245 | +0.18(+0.93%) |
Nov 19, 2013 | 19.39 | 19.66 | 19.01 | 19.42 | 378,796 | -0.09(-0.46%) |
Nov 18, 2013 | 19.77 | 19.95 | 19.13 | 19.51 | 464,190 | -0.16(-0.81%) |
Nov 15, 2013 | 20.08 | 20.45 | 19.43 | 19.67 | 1,388,901 | +1.55(+8.55%) |
Nov 14, 2013 | 19.26 | 19.44 | 17.82 | 18.12 | 277,612 | -1.08(-5.62%) |
Nov 12, 2013 | 19.83 | 19.95 | 19.02 | 19.20 | 214,303 | -0.42(-2.14%) |
Nov 11, 2013 | 19.41 | 19.93 | 18.95 | 19.62 | 219,767 | +0.29(+1.50%) |
Nov 08, 2013 | 18.35 | 20.15 | 17.90 | 19.33 | 738,457 | +1.68(+9.52%) |
Nov 07, 2013 | 18.70 | 19.04 | 17.52 | 17.65 | 355,464 | -1.00(-5.36%) |
Nov 06, 2013 | 20.44 | 20.54 | 18.28 | 18.65 | 412,660 | -1.70(-8.35%) |
Nov 05, 2013 | 20.56 | 20.70 | 20.02 | 20.35 | 199,119 | -0.26(-1.26%) |
Nov 04, 2013 | 20.89 | 21.20 | 20.52 | 20.61 | 100,946 | -0.27(-1.29%) |
Nov 01, 2013 | 21.22 | 21.27 | 20.50 | 20.88 | 168,060 | -0.32(-1.51%) |
Oct 31, 2013 | 21.60 | 21.72 | 21.03 | 21.20 | 129,486 | -0.34(-1.58%) |
Oct 30, 2013 | 22.10 | 22.10 | 21.00 | 21.54 | 218,822 | -0.54(-2.45%) |
Oct 29, 2013 | 22.85 | 22.85 | 21.91 | 22.08 | 133,860 | -0.32(-1.43%) |
Oct 28, 2013 | 22.00 | 22.72 | 21.81 | 22.40 | 420,988 | +0.38(+1.73%) |
Oct 25, 2013 | 21.60 | 22.04 | 20.70 | 22.02 | 192,274 | +0.51(+2.37%) |
Oct 24, 2013 | 20.92 | 21.57 | 20.16 | 21.51 | 378,202 | +0.61(+2.92%) |
Oct 23, 2013 | 21.17 | 21.17 | 20.70 | 20.90 | 189,688 | -0.31(-1.46%) |
Oct 22, 2013 | 21.98 | 22.35 | 21.07 | 21.21 | 258,566 | -0.63(-2.88%) |
Oct 21, 2013 | 23.03 | 23.12 | 21.76 | 21.84 | 155,435 | -1.16(-5.04%) |
Oct 18, 2013 | 23.50 | 23.55 | 22.26 | 23.00 | 254,415 | -0.19(-0.82%) |
Oct 17, 2013 | 23.00 | 23.34 | 22.82 | 23.19 | 143,618 | +0.18(+0.78%) |
Oct 16, 2013 | 22.42 | 23.08 | 22.36 | 23.01 | 118,024 | +0.72(+3.23%) |
Oct 15, 2013 | 22.46 | 22.70 | 22.12 | 22.29 | 147,328 | -0.21(-0.93%) |
Oct 14, 2013 | 21.67 | 22.80 | 21.48 | 22.50 | 327,671 | +0.66(+3.02%) |
Oct 11, 2013 | 20.95 | 21.88 | 20.10 | 21.84 | 493,980 | +0.69(+3.26%) |
Oct 10, 2013 | 21.61 | 21.95 | 20.85 | 21.15 | 406,138 | -0.05(-0.24%) |
Oct 09, 2013 | 22.46 | 22.46 | 20.75 | 21.20 | 669,367 | -1.07(-4.80%) |
Oct 08, 2013 | 23.84 | 23.84 | 22.20 | 22.27 | 358,982 | -0.86(-3.72%) |
Oct 07, 2013 | 23.51 | 23.58 | 22.85 | 23.13 | 346,603 | -0.46(-1.95%) |
Oct 04, 2013 | 25.01 | 25.14 | 23.36 | 23.59 | 280,082 | -1.51(-6.02%) |
Oct 03, 2013 | 25.55 | 25.92 | 24.29 | 25.10 | 420,154 | -0.40(-1.57%) |
Oct 02, 2013 | 23.99 | 25.95 | 23.89 | 25.50 | 574,024 | +1.26(+5.20%) |
Oct 01, 2013 | 23.69 | 24.32 | 23.45 | 24.24 | 465,338 | +1.23(+5.35%) |
Sep 27, 2013 | 22.40 | 23.60 | 22.40 | 23.01 | 467,027 | +0.39(+1.72%) |
Sep 26, 2013 | 22.50 | 22.78 | 22.11 | 22.62 | 443,343 | +0.50(+2.26%) |
Sep 25, 2013 | 21.53 | 22.27 | 21.27 | 22.12 | 1,012,970 | +0.71(+3.32%) |
Sep 24, 2013 | 21.74 | 22.20 | 21.12 | 21.41 | 543,323 | -0.71(-3.21%) |
Sep 23, 2013 | 22.13 | 22.88 | 21.24 | 22.12 | 411,545 | +0.00(+0.00%) |
Sep 20, 2013 | 23.41 | 23.59 | 21.31 | 22.12 | 604,730 | -1.58(-6.67%) |
Sep 19, 2013 | 24.50 | 24.75 | 23.50 | 23.70 | 166,040 | -0.60(-2.47%) |
Sep 18, 2013 | 24.15 | 25.09 | 23.31 | 24.30 | 326,831 | +0.35(+1.46%) |
Sep 17, 2013 | 22.50 | 24.15 | 22.33 | 23.95 | 428,407 | +1.38(+6.11%) |
Sep 16, 2013 | 23.94 | 23.94 | 22.10 | 22.57 | 473,645 | -1.33(-5.56%) |
Sep 13, 2013 | 24.62 | 25.00 | 23.73 | 23.90 | 198,955 | -0.74(-3.00%) |
Sep 12, 2013 | 25.95 | 25.95 | 24.32 | 24.64 | 222,884 | -0.78(-3.07%) |
Sep 11, 2013 | 26.98 | 26.98 | 24.16 | 25.42 | 466,819 | -1.34(-5.01%) |
Sep 10, 2013 | 26.76 | 27.08 | 26.00 | 26.76 | 272,265 | +0.78(+3.00%) |
Sep 09, 2013 | 25.85 | 27.46 | 25.01 | 25.98 | 591,452 | +0.44(+1.72%) |
Sep 06, 2013 | 24.79 | 25.91 | 23.68 | 25.54 | 388,769 | +1.25(+5.15%) |
Sep 05, 2013 | 23.00 | 24.91 | 22.44 | 24.29 | 568,357 | +1.90(+8.49%) |
Sep 04, 2013 | 22.50 | 23.30 | 22.00 | 22.39 | 707,730 | +0.08(+0.36%) |
Sep 03, 2013 | 22.28 | 22.74 | 21.13 | 22.31 | 534,198 | +0.58(+2.67%) |
Aug 30, 2013 | 22.29 | 22.56 | 21.60 | 21.73 | 181,227 | -0.45(-2.03%) |
Aug 29, 2013 | 21.90 | 22.81 | 21.62 | 22.18 | 394,097 | +0.82(+3.84%) |
Aug 28, 2013 | 21.45 | 22.03 | 20.96 | 21.36 | 364,119 | -0.28(-1.29%) |
Aug 27, 2013 | 22.50 | 22.55 | 20.65 | 21.64 | 638,444 | -0.96(-4.25%) |
Aug 26, 2013 | 23.41 | 23.74 | 22.41 | 22.60 | 249,503 | -0.82(-3.50%) |
Aug 23, 2013 | 22.88 | 23.65 | 22.80 | 23.42 | 221,986 | +0.50(+2.18%) |
Aug 22, 2013 | 23.99 | 23.99 | 22.87 | 22.92 | 460,017 | -0.81(-3.41%) |
Aug 21, 2013 | 24.08 | 25.28 | 22.62 | 23.73 | 637,212 | -0.37(-1.54%) |
Aug 20, 2013 | 25.71 | 26.24 | 24.00 | 24.10 | 444,412 | -1.84(-7.09%) |
Aug 19, 2013 | 26.09 | 26.47 | 25.52 | 25.94 | 305,788 | +0.31(+1.21%) |
Aug 16, 2013 | 25.80 | 25.99 | 24.84 | 25.63 | 350,820 | -0.17(-0.66%) |
Aug 15, 2013 | 26.65 | 26.99 | 25.11 | 25.80 | 519,979 | -1.43(-5.25%) |
Aug 14, 2013 | 28.26 | 28.59 | 26.51 | 27.23 | 398,347 | -1.46(-5.09%) |
Aug 13, 2013 | 29.99 | 29.99 | 26.63 | 28.69 | 518,602 | -1.01(-3.40%) |
Aug 12, 2013 | 29.00 | 30.34 | 29.00 | 29.70 | 650,810 | +0.61(+2.10%) |
Aug 09, 2013 | 25.10 | 31.44 | 24.75 | 29.09 | 2,305,052 | +4.36(+17.63%) |