Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.68 | 33.49 | 32.15 | 32.37 | 176,503 | -0.15(-0.46%) |
Mar 28, 2014 | 33.63 | 34.30 | 32.50 | 32.52 | 167,848 | -0.78(-2.34%) |
Mar 27, 2014 | 34.54 | 34.54 | 32.84 | 33.30 | 245,533 | -1.22(-3.53%) |
Mar 26, 2014 | 33.89 | 35.00 | 32.32 | 34.52 | 454,713 | +1.06(+3.17%) |
Mar 25, 2014 | 35.50 | 36.49 | 32.45 | 33.46 | 1,145,348 | -2.94(-8.08%) |
Mar 24, 2014 | 38.00 | 38.00 | 35.95 | 36.40 | 543,200 | -1.70(-4.46%) |
Mar 21, 2014 | 39.35 | 40.01 | 37.89 | 38.10 | 214,270 | -1.33(-3.37%) |
Mar 20, 2014 | 41.17 | 42.16 | 39.03 | 39.43 | 205,796 | -1.46(-3.57%) |
Mar 19, 2014 | 42.90 | 45.00 | 39.75 | 40.89 | 214,526 | -1.88(-4.40%) |
Mar 18, 2014 | 43.29 | 43.70 | 42.43 | 42.77 | 205,925 | -0.34(-0.79%) |
Mar 17, 2014 | 42.80 | 43.80 | 42.70 | 43.11 | 230,119 | +0.34(+0.79%) |
Mar 14, 2014 | 40.91 | 44.70 | 40.91 | 42.77 | 338,854 | -0.85(-1.95%) |
Mar 13, 2014 | 41.31 | 43.62 | 41.10 | 43.62 | 323,980 | +2.29(+5.54%) |
Mar 12, 2014 | 38.00 | 42.70 | 38.00 | 41.33 | 376,434 | +3.44(+9.08%) |
Mar 11, 2014 | 38.18 | 38.62 | 37.00 | 37.89 | 184,386 | +0.39(+1.04%) |
Mar 10, 2014 | 35.13 | 37.88 | 34.42 | 37.50 | 249,708 | +2.48(+7.08%) |
Mar 07, 2014 | 34.85 | 35.13 | 33.18 | 35.02 | 192,103 | +0.38(+1.10%) |
Mar 06, 2014 | 35.95 | 36.25 | 34.39 | 34.64 | 106,314 | -0.89(-2.50%) |
Mar 05, 2014 | 33.83 | 36.53 | 33.83 | 35.53 | 336,519 | +2.56(+7.76%) |
Mar 04, 2014 | 34.33 | 35.99 | 32.60 | 32.97 | 257,543 | -1.10(-3.23%) |
Mar 03, 2014 | 35.37 | 35.48 | 33.10 | 34.07 | 272,697 | -1.56(-4.38%) |
Feb 28, 2014 | 36.28 | 39.31 | 35.45 | 35.63 | 228,348 | -2.61(-6.83%) |
Feb 27, 2014 | 36.18 | 38.89 | 35.37 | 38.24 | 431,242 | +2.17(+6.02%) |
Feb 26, 2014 | 30.56 | 36.50 | 30.56 | 36.07 | 712,111 | +3.63(+11.19%) |
Feb 25, 2014 | 32.41 | 33.37 | 31.80 | 32.44 | 323,856 | +0.24(+0.75%) |
Feb 24, 2014 | 32.14 | 32.48 | 31.77 | 32.20 | 135,341 | +0.46(+1.45%) |
Feb 21, 2014 | 31.81 | 32.14 | 31.52 | 31.74 | 119,274 | +0.15(+0.47%) |
Feb 20, 2014 | 31.84 | 32.40 | 31.15 | 31.59 | 77,059 | -0.31(-0.97%) |
Feb 19, 2014 | 32.24 | 32.86 | 31.36 | 31.90 | 109,065 | -0.09(-0.28%) |
Feb 18, 2014 | 30.34 | 32.63 | 29.66 | 31.99 | 157,361 | +1.92(+6.39%) |
Feb 14, 2014 | 30.04 | 30.07 | 30.07 | 30.07 | 88,100 | +0.06(+0.20%) |
Feb 13, 2014 | 28.79 | 30.01 | 28.59 | 30.01 | 78,989 | +1.03(+3.55%) |
Feb 12, 2014 | 29.40 | 30.06 | 28.50 | 28.98 | 90,386 | -0.40(-1.36%) |
Feb 11, 2014 | 30.12 | 30.56 | 29.10 | 29.38 | 118,622 | -1.15(-3.77%) |
Feb 10, 2014 | 30.43 | 30.75 | 29.69 | 30.53 | 70,664 | +0.22(+0.73%) |
Feb 07, 2014 | 30.00 | 30.49 | 29.50 | 30.31 | 86,893 | +0.68(+2.29%) |
Feb 06, 2014 | 29.34 | 30.00 | 29.04 | 29.63 | 48,775 | +0.63(+2.17%) |
Feb 05, 2014 | 27.35 | 29.48 | 26.65 | 29.00 | 94,720 | +1.32(+4.77%) |
Feb 04, 2014 | 27.92 | 28.81 | 27.40 | 27.68 | 89,904 | -0.32(-1.14%) |
Feb 03, 2014 | 31.09 | 32.08 | 27.58 | 28.00 | 210,103 | -1.94(-6.48%) |
Jan 31, 2014 | 30.11 | 30.45 | 29.61 | 29.94 | 154,184 | -0.76(-2.48%) |
Jan 30, 2014 | 31.52 | 32.08 | 30.22 | 30.70 | 149,819 | -0.66(-2.10%) |
Jan 29, 2014 | 31.17 | 31.78 | 30.66 | 31.36 | 80,439 | -0.03(-0.10%) |
Jan 28, 2014 | 31.10 | 32.01 | 31.05 | 31.39 | 163,228 | +0.29(+0.93%) |
Jan 27, 2014 | 32.07 | 33.38 | 30.27 | 31.10 | 154,228 | -0.90(-2.81%) |
Jan 24, 2014 | 33.03 | 33.49 | 31.60 | 32.00 | 380,851 | -0.47(-1.45%) |
Jan 23, 2014 | 31.93 | 33.69 | 31.22 | 32.47 | 253,239 | +0.92(+2.92%) |
Jan 22, 2014 | 32.13 | 32.13 | 31.10 | 31.55 | 135,666 | +0.41(+1.32%) |
Jan 21, 2014 | 30.82 | 32.44 | 30.29 | 31.14 | 175,808 | +0.70(+2.30%) |
Jan 17, 2014 | 34.00 | 30.44 | 30.44 | 30.44 | 733,600 | -2.97(-8.89%) |
Jan 16, 2014 | 34.60 | 35.20 | 31.61 | 33.41 | 660,367 | -0.84(-2.45%) |
Jan 15, 2014 | 30.65 | 34.47 | 30.79 | 34.25 | 1,004,125 | +3.60(+11.75%) |
Jan 14, 2014 | 27.80 | 31.25 | 27.02 | 30.65 | 1,059,548 | +3.79(+14.11%) |
Jan 13, 2014 | 24.28 | 27.90 | 23.90 | 26.86 | 607,857 | +2.66(+10.99%) |
Jan 10, 2014 | 24.05 | 24.26 | 22.90 | 24.20 | 197,661 | -0.09(-0.37%) |
Jan 09, 2014 | 24.91 | 25.44 | 23.98 | 24.29 | 162,206 | -0.38(-1.54%) |
Jan 08, 2014 | 25.08 | 25.17 | 24.31 | 24.67 | 143,233 | -0.33(-1.32%) |
Jan 07, 2014 | 23.61 | 25.25 | 23.60 | 25.00 | 294,487 | +1.40(+5.93%) |
Jan 06, 2014 | 22.87 | 23.94 | 22.70 | 23.60 | 103,664 | +0.73(+3.19%) |
Jan 03, 2014 | 23.05 | 23.20 | 22.53 | 22.87 | 76,130 | -0.03(-0.13%) |
Jan 02, 2014 | 23.59 | 23.68 | 22.33 | 22.90 | 215,927 | -0.92(-3.86%) |
Dec 31, 2013 | 23.26 | 23.82 | 23.82 | 23.82 | 156,200 | +0.54(+2.32%) |
Dec 30, 2013 | 25.00 | 25.00 | 23.07 | 23.28 | 243,533 | -1.57(-6.32%) |
Dec 27, 2013 | 24.72 | 25.17 | 24.55 | 24.85 | 79,721 | +0.20(+0.81%) |
Dec 26, 2013 | 25.23 | 25.25 | 24.41 | 24.65 | 85,844 | -0.58(-2.30%) |
Dec 24, 2013 | 24.34 | 25.25 | 24.22 | 25.23 | 65,137 | +0.84(+3.44%) |
Dec 23, 2013 | 24.33 | 24.99 | 23.93 | 24.39 | 93,164 | +0.25(+1.04%) |
Dec 20, 2013 | 23.47 | 25.18 | 23.14 | 24.14 | 1,246,944 | +0.60(+2.55%) |
Dec 19, 2013 | 24.35 | 24.51 | 23.36 | 23.54 | 156,645 | -0.73(-3.01%) |
Dec 18, 2013 | 24.89 | 25.18 | 24.07 | 24.27 | 252,194 | +0.38(+1.59%) |
Dec 17, 2013 | 23.56 | 24.62 | 23.02 | 23.89 | 229,367 | +0.77(+3.33%) |
Dec 16, 2013 | 23.44 | 23.93 | 22.88 | 23.12 | 202,026 | -0.02(-0.09%) |
Dec 13, 2013 | 23.16 | 23.45 | 22.51 | 23.14 | 135,663 | -0.11(-0.47%) |
Dec 12, 2013 | 23.43 | 23.67 | 22.58 | 23.25 | 139,052 | -0.44(-1.86%) |
Dec 11, 2013 | 23.99 | 23.99 | 21.72 | 23.69 | 341,691 | +1.10(+4.87%) |
Dec 10, 2013 | 23.06 | 23.06 | 22.00 | 22.59 | 244,733 | -0.47(-2.04%) |
Dec 09, 2013 | 24.95 | 25.70 | 22.40 | 23.06 | 405,672 | -1.55(-6.30%) |
Dec 06, 2013 | 24.52 | 24.84 | 23.44 | 24.61 | 0 | +0.28(+1.15%) |
Dec 05, 2013 | 22.92 | 24.74 | 22.88 | 24.33 | 0 | +1.57(+6.90%) |
Dec 04, 2013 | 22.35 | 22.91 | 21.76 | 22.76 | 0 | -0.12(-0.52%) |
Dec 03, 2013 | 23.00 | 23.50 | 22.25 | 22.88 | 0 | -0.37(-1.59%) |
Dec 02, 2013 | 24.99 | 25.36 | 23.02 | 23.25 | 0 | -1.79(-7.15%) |
Nov 29, 2013 | 25.48 | 25.85 | 24.90 | 25.04 | 0 | -0.46(-1.80%) |
Nov 27, 2013 | 25.86 | 27.25 | 24.84 | 25.50 | 0 | -0.07(-0.27%) |
Nov 26, 2013 | 25.59 | 26.30 | 25.25 | 25.57 | 0 | -0.18(-0.70%) |
Nov 25, 2013 | 26.60 | 27.45 | 25.69 | 25.75 | 0 | -0.57(-2.17%) |
Nov 22, 2013 | 27.27 | 27.54 | 25.93 | 26.32 | 0 | -0.68(-2.52%) |
Nov 21, 2013 | 26.45 | 27.55 | 25.46 | 27.00 | 0 | +1.25(+4.85%) |
Nov 20, 2013 | 24.07 | 25.98 | 24.07 | 25.75 | 0 | +1.65(+6.85%) |
Nov 19, 2013 | 25.59 | 26.20 | 24.05 | 24.10 | 0 | -1.41(-5.53%) |
Nov 18, 2013 | 24.69 | 26.25 | 24.50 | 25.51 | 0 | +1.02(+4.16%) |
Nov 15, 2013 | 20.37 | 25.23 | 20.37 | 24.49 | 0 | +4.07(+19.93%) |
Nov 14, 2013 | 22.85 | 23.07 | 20.00 | 20.42 | 976,903 | -5.27(-20.52%) |
Nov 12, 2013 | 28.54 | 28.65 | 25.64 | 25.69 | 0 | -3.29(-11.35%) |
Nov 11, 2013 | 30.39 | 30.39 | 28.59 | 28.98 | 0 | +0.30(+1.05%) |
Nov 08, 2013 | 28.00 | 29.75 | 27.75 | 28.68 | 0 | +0.62(+2.21%) |
Nov 07, 2013 | 30.17 | 30.91 | 28.00 | 28.06 | 0 | -1.76(-5.90%) |
Nov 06, 2013 | 32.13 | 32.26 | 29.35 | 29.82 | 0 | -2.28(-7.10%) |
Nov 05, 2013 | 32.59 | 32.84 | 31.59 | 32.10 | 0 | +0.02(+0.06%) |
Nov 04, 2013 | 31.50 | 32.40 | 31.20 | 32.08 | 0 | +0.88(+2.82%) |
Nov 01, 2013 | 32.24 | 32.73 | 30.90 | 31.20 | 0 | -0.87(-2.72%) |
Oct 31, 2013 | 31.11 | 32.26 | 30.50 | 32.07 | 0 | +0.73(+2.34%) |
Oct 30, 2013 | 31.21 | 31.45 | 30.40 | 31.34 | 0 | +0.27(+0.87%) |
Oct 29, 2013 | 30.77 | 31.37 | 30.10 | 31.07 | 0 | +0.87(+2.88%) |
Oct 28, 2013 | 30.89 | 31.10 | 30.00 | 30.20 | 0 | -0.67(-2.17%) |
Oct 25, 2013 | 31.08 | 31.63 | 30.76 | 30.87 | 0 | -0.18(-0.58%) |
Oct 24, 2013 | 30.89 | 31.45 | 30.66 | 31.05 | 0 | +0.19(+0.62%) |
Oct 23, 2013 | 30.85 | 31.45 | 30.01 | 30.86 | 0 | -0.59(-1.88%) |
Oct 22, 2013 | 33.60 | 34.32 | 31.32 | 31.45 | 0 | -1.39(-4.23%) |
Oct 21, 2013 | 34.00 | 34.00 | 32.01 | 32.84 | 0 | -1.15(-3.38%) |
Oct 18, 2013 | 35.07 | 35.07 | 33.27 | 33.99 | 274,943 | -0.89(-2.55%) |
Oct 17, 2013 | 34.14 | 35.30 | 34.14 | 34.88 | 0 | +0.88(+2.59%) |
Oct 16, 2013 | 35.15 | 35.30 | 33.28 | 34.00 | 0 | -0.77(-2.21%) |
Oct 15, 2013 | 35.17 | 35.93 | 34.01 | 34.77 | 0 | -0.15(-0.43%) |
Oct 14, 2013 | 33.70 | 35.47 | 33.10 | 34.92 | 0 | +1.22(+3.62%) |
Oct 11, 2013 | 30.34 | 34.25 | 29.92 | 33.70 | 0 | +3.28(+10.78%) |
Oct 10, 2013 | 31.25 | 31.44 | 29.81 | 30.42 | 0 | -0.26(-0.85%) |
Oct 09, 2013 | 31.46 | 32.80 | 30.59 | 30.68 | 0 | -1.08(-3.40%) |
Oct 08, 2013 | 32.07 | 33.02 | 31.16 | 31.76 | 0 | -0.78(-2.40%) |
Oct 07, 2013 | 33.40 | 34.80 | 31.25 | 32.54 | 0 | -0.89(-2.66%) |
Oct 04, 2013 | 35.00 | 37.80 | 33.37 | 33.43 | 542,637 | -1.41(-4.05%) |
Oct 03, 2013 | 37.25 | 37.25 | 34.12 | 34.84 | 0 | -2.01(-5.45%) |
Oct 02, 2013 | 37.81 | 37.81 | 36.11 | 36.85 | 0 | +0.06(+0.16%) |
Oct 01, 2013 | 40.80 | 40.84 | 36.16 | 36.79 | 0 | +1.14(+3.20%) |
Sep 27, 2013 | 36.77 | 37.75 | 34.40 | 35.65 | 0 | -0.98(-2.68%) |
Sep 26, 2013 | 34.61 | 37.98 | 33.35 | 36.63 | 0 | +1.28(+3.62%) |