Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.27 | 28.55 | 25.83 | 28.40 | 500,121 | +2.57(+9.95%) |
Mar 28, 2014 | 26.65 | 27.00 | 25.54 | 25.83 | 344,401 | -0.78(-2.93%) |
Mar 27, 2014 | 27.28 | 27.59 | 25.60 | 26.61 | 714,110 | -0.84(-3.06%) |
Mar 26, 2014 | 28.90 | 29.45 | 27.23 | 27.45 | 375,499 | -1.47(-5.08%) |
Mar 25, 2014 | 30.04 | 31.56 | 28.78 | 28.92 | 531,550 | -1.24(-4.11%) |
Mar 24, 2014 | 29.28 | 30.64 | 28.56 | 30.16 | 632,367 | +0.98(+3.36%) |
Mar 21, 2014 | 29.60 | 29.60 | 27.74 | 29.18 | 1,908,285 | -0.39(-1.32%) |
Mar 20, 2014 | 29.36 | 30.22 | 29.13 | 29.57 | 325,644 | +0.03(+0.10%) |
Mar 19, 2014 | 29.40 | 29.60 | 28.80 | 29.54 | 232,354 | +0.23(+0.78%) |
Mar 18, 2014 | 27.90 | 29.32 | 27.50 | 29.31 | 449,532 | +1.35(+4.83%) |
Mar 17, 2014 | 30.82 | 31.33 | 27.71 | 27.96 | 856,795 | -2.86(-9.28%) |
Mar 14, 2014 | 31.24 | 32.05 | 30.46 | 30.82 | 464,479 | -1.40(-4.35%) |
Mar 13, 2014 | 31.32 | 32.77 | 30.41 | 32.22 | 596,754 | +0.53(+1.67%) |
Mar 12, 2014 | 30.47 | 32.00 | 26.95 | 31.69 | 1,334,169 | +1.21(+3.97%) |
Mar 11, 2014 | 31.12 | 32.49 | 30.20 | 30.48 | 628,838 | -0.61(-1.96%) |
Mar 10, 2014 | 30.00 | 31.40 | 29.36 | 31.09 | 1,066,196 | -0.51(-1.61%) |
Mar 07, 2014 | 35.00 | 35.99 | 31.23 | 31.60 | 2,621,704 | -6.11(-16.20%) |
Mar 06, 2014 | 37.42 | 39.08 | 37.14 | 37.71 | 481,685 | -0.44(-1.15%) |
Mar 05, 2014 | 38.44 | 39.23 | 35.93 | 38.15 | 752,580 | -0.26(-0.68%) |
Mar 04, 2014 | 39.92 | 41.20 | 37.56 | 38.41 | 602,596 | -0.67(-1.71%) |
Mar 03, 2014 | 42.14 | 42.64 | 38.30 | 39.08 | 1,121,761 | -5.12(-11.58%) |
Feb 28, 2014 | 46.40 | 47.16 | 43.42 | 44.20 | 721,300 | -2.56(-5.47%) |
Feb 27, 2014 | 50.02 | 50.45 | 46.00 | 46.76 | 417,474 | -3.46(-6.89%) |
Feb 26, 2014 | 50.23 | 51.28 | 49.32 | 50.22 | 279,184 | -0.18(-0.36%) |
Feb 25, 2014 | 50.50 | 53.48 | 49.24 | 50.40 | 655,322 | +0.07(+0.14%) |
Feb 24, 2014 | 47.19 | 50.80 | 46.50 | 50.33 | 834,501 | +3.83(+8.24%) |
Feb 21, 2014 | 42.13 | 47.44 | 41.16 | 46.50 | 956,382 | +4.86(+11.67%) |
Feb 20, 2014 | 40.55 | 41.88 | 39.97 | 41.64 | 221,864 | +1.01(+2.49%) |
Feb 19, 2014 | 40.95 | 42.42 | 39.81 | 40.63 | 286,330 | -0.64(-1.55%) |
Feb 18, 2014 | 40.78 | 42.29 | 40.70 | 41.27 | 234,004 | +0.76(+1.88%) |
Feb 14, 2014 | 40.10 | 40.51 | 40.51 | 40.51 | 245,100 | +0.32(+0.80%) |
Feb 13, 2014 | 39.55 | 41.79 | 38.14 | 40.19 | 582,327 | -0.41(-1.01%) |
Feb 12, 2014 | 42.94 | 42.95 | 39.54 | 40.60 | 721,051 | -1.96(-4.61%) |
Feb 11, 2014 | 42.92 | 42.99 | 40.53 | 42.56 | 659,953 | +0.68(+1.62%) |
Feb 10, 2014 | 39.00 | 42.14 | 39.00 | 41.88 | 746,143 | +3.20(+8.27%) |
Feb 07, 2014 | 36.49 | 39.18 | 36.33 | 38.68 | 502,579 | +2.27(+6.23%) |
Feb 06, 2014 | 35.63 | 36.88 | 35.61 | 36.41 | 251,804 | +0.78(+2.19%) |
Feb 05, 2014 | 36.75 | 37.48 | 35.08 | 35.63 | 571,923 | -1.36(-3.68%) |
Feb 04, 2014 | 35.89 | 37.76 | 35.85 | 36.99 | 240,177 | +1.14(+3.18%) |
Feb 03, 2014 | 36.50 | 37.95 | 35.61 | 35.85 | 447,884 | -1.17(-3.16%) |
Jan 31, 2014 | 36.28 | 37.48 | 35.30 | 37.02 | 340,841 | +0.25(+0.68%) |
Jan 30, 2014 | 35.99 | 37.74 | 34.77 | 36.77 | 634,719 | +1.52(+4.31%) |
Jan 29, 2014 | 34.04 | 35.79 | 33.74 | 35.25 | 281,939 | +0.40(+1.15%) |
Jan 28, 2014 | 33.03 | 34.95 | 33.03 | 34.85 | 301,435 | +1.88(+5.70%) |
Jan 27, 2014 | 32.86 | 33.59 | 31.59 | 32.97 | 552,020 | +0.06(+0.18%) |
Jan 24, 2014 | 33.67 | 33.67 | 31.13 | 32.91 | 819,474 | -1.00(-2.95%) |
Jan 23, 2014 | 34.05 | 34.23 | 32.00 | 33.91 | 684,371 | -0.35(-1.02%) |
Jan 22, 2014 | 36.33 | 36.81 | 33.68 | 34.26 | 1,400,333 | -0.76(-2.17%) |
Jan 21, 2014 | 32.24 | 35.26 | 31.90 | 35.02 | 1,212,015 | +3.10(+9.71%) |
Jan 17, 2014 | 30.14 | 31.92 | 31.92 | 31.92 | 764,100 | +1.63(+5.38%) |
Jan 16, 2014 | 29.72 | 30.60 | 28.66 | 30.29 | 608,880 | +0.42(+1.41%) |
Jan 15, 2014 | 26.94 | 30.44 | 27.29 | 29.87 | 1,419,372 | +2.93(+10.88%) |
Jan 14, 2014 | 26.24 | 27.42 | 26.24 | 26.94 | 802,502 | +0.99(+3.82%) |
Jan 13, 2014 | 24.94 | 26.18 | 24.34 | 25.95 | 543,766 | +1.11(+4.47%) |
Jan 10, 2014 | 23.36 | 25.46 | 23.28 | 24.84 | 484,032 | +1.48(+6.34%) |
Jan 09, 2014 | 21.99 | 23.60 | 21.99 | 23.36 | 311,254 | +1.51(+6.91%) |
Jan 08, 2014 | 22.76 | 22.97 | 21.81 | 21.85 | 281,912 | -1.00(-4.38%) |
Jan 07, 2014 | 22.35 | 22.88 | 22.35 | 22.85 | 169,538 | +0.50(+2.24%) |
Jan 06, 2014 | 22.03 | 22.69 | 21.80 | 22.35 | 255,960 | +0.33(+1.50%) |
Jan 03, 2014 | 21.50 | 22.34 | 21.20 | 22.02 | 186,224 | +0.64(+2.99%) |