Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.24 | 41.30 | 40.80 | 41.00 | 5,480 | +2.00(+5.13%) |
Apr 29, 2014 | 38.70 | 39.90 | 38.40 | 39.00 | 1,413 | -1.00(-2.50%) |
Apr 28, 2014 | 40.95 | 41.00 | 38.20 | 40.00 | 340 | +0.00(+0.00%) |
Apr 25, 2014 | 36.80 | 40.00 | 36.80 | 40.00 | 4,000 | +3.03(+8.18%) |
Apr 24, 2014 | 36.66 | 38.00 | 36.66 | 36.97 | 12,981 | +3.02(+8.91%) |
Apr 23, 2014 | 32.90 | 34.00 | 32.90 | 33.95 | 5,039 | +1.60(+4.95%) |
Apr 22, 2014 | 32.00 | 32.35 | 32.00 | 32.35 | 406 | +1.30(+4.19%) |
Apr 21, 2014 | 31.05 | 31.05 | 31.05 | 31.05 | 3 | +0.00(+0.00%) |
Apr 17, 2014 | 31.05 | 31.05 | 31.05 | 0 | +0.45(+1.47%) | |
Apr 16, 2014 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | +0.80(+2.68%) |
Apr 15, 2014 | 29.95 | 29.95 | 29.80 | 29.80 | 3 | -0.40(-1.32%) |
Apr 14, 2014 | 30.30 | 30.30 | 30.20 | 30.20 | 740 | +0.15(+0.50%) |
Apr 11, 2014 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | -0.35(-1.15%) |
Apr 10, 2014 | 30.40 | 30.40 | 30.40 | 30.40 | 2 | +0.15(+0.50%) |
Apr 08, 2014 | 30.25 | 30.25 | 30.25 | 0 | +0.50(+1.68%) | |
Apr 07, 2014 | 29.75 | 29.75 | 29.75 | 29.75 | 250 | -0.10(-0.34%) |
Apr 04, 2014 | 29.95 | 29.95 | 29.85 | 29.85 | 0 | -0.05(-0.17%) |
Apr 03, 2014 | 29.55 | 29.90 | 29.50 | 29.90 | 3,805 | +0.50(+1.70%) |
Apr 01, 2014 | 29.40 | 29.40 | 29.40 | 0 | +1.95(+7.10%) | |
Mar 31, 2014 | 27.11 | 27.45 | 26.90 | 27.45 | 32,399 | +1.08(+4.10%) |
Mar 28, 2014 | 26.85 | 26.85 | 26.37 | 26.37 | 0 | -0.03(-0.11%) |
Mar 27, 2014 | 26.15 | 26.40 | 26.15 | 26.40 | 6,050 | -1.85(-6.55%) |
Mar 26, 2014 | 28.20 | 28.25 | 28.20 | 28.25 | 680 | +0.20(+0.71%) |
Mar 24, 2014 | 28.05 | 28.05 | 28.05 | 0 | +1.05(+3.89%) | |
Mar 19, 2014 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.65(+2.47%) |
Mar 14, 2014 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | -0.10(-0.38%) |
Mar 13, 2014 | 27.20 | 27.20 | 26.45 | 26.45 | 107 | -0.95(-3.47%) |
Mar 12, 2014 | 27.55 | 27.55 | 27.40 | 27.40 | 1,845 | +0.85(+3.20%) |
Mar 11, 2014 | 26.55 | 26.55 | 26.55 | 26.55 | 83 | -0.35(-1.30%) |
Mar 10, 2014 | 26.90 | 26.90 | 26.90 | 26.90 | 1,041 | +0.15(+0.56%) |
Mar 07, 2014 | 26.85 | 27.30 | 26.75 | 26.75 | 0 | +0.65(+2.49%) |
Mar 05, 2014 | 26.10 | 26.10 | 26.10 | 0 | -0.18(-0.68%) | |
Mar 04, 2014 | 26.30 | 26.30 | 26.10 | 26.28 | 2,807 | +0.48(+1.86%) |
Mar 03, 2014 | 25.80 | 25.80 | 25.80 | 25.80 | 198 | -0.94(-3.53%) |
Feb 28, 2014 | 27.00 | 27.00 | 26.74 | 26.74 | 0 | -0.07(-0.25%) |
Feb 27, 2014 | 26.50 | 26.81 | 26.50 | 26.81 | 700 | +0.41(+1.55%) |
Feb 26, 2014 | 26.40 | 26.40 | 26.40 | 26.40 | 1,145 | -0.48(-1.79%) |
Feb 25, 2014 | 26.88 | 26.88 | 26.88 | 26.88 | 2,490 | +0.18(+0.67%) |
Feb 24, 2014 | 26.70 | 26.85 | 26.70 | 26.70 | 500 | -0.15(-0.56%) |
Feb 21, 2014 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | +0.30(+1.13%) |
Feb 20, 2014 | 26.55 | 26.55 | 26.55 | 26.55 | 167 | +0.05(+0.19%) |
Feb 19, 2014 | 26.75 | 26.85 | 26.50 | 26.50 | 5,139 | -1.40(-5.02%) |
Feb 18, 2014 | 27.60 | 27.90 | 27.60 | 27.90 | 85 | -0.84(-2.92%) |
Feb 13, 2014 | 28.74 | 28.74 | 28.74 | 0 | -0.56(-1.91%) | |
Feb 12, 2014 | 29.30 | 29.30 | 29.30 | 29.30 | 223 | +0.85(+2.99%) |
Feb 10, 2014 | 28.45 | 28.45 | 28.45 | 0 | -0.35(-1.21%) | |
Feb 06, 2014 | 28.80 | 28.80 | 28.80 | 0 | +1.30(+4.73%) | |
Feb 05, 2014 | 27.67 | 27.67 | 27.50 | 27.50 | 192 | -0.50(-1.79%) |
Feb 04, 2014 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.25(+0.90%) |
Feb 03, 2014 | 27.80 | 27.80 | 27.75 | 27.75 | 62 | -0.05(-0.18%) |
Jan 31, 2014 | 27.70 | 27.80 | 27.50 | 27.80 | 0 | -0.12(-0.43%) |
Jan 30, 2014 | 28.15 | 28.29 | 27.92 | 27.92 | 484 | -1.08(-3.72%) |
Jan 29, 2014 | 29.00 | 29.00 | 29.00 | 29.00 | 300 | -0.60(-2.03%) |
Jan 28, 2014 | 29.60 | 29.98 | 29.60 | 29.60 | 73 | +0.20(+0.68%) |
Jan 27, 2014 | 29.72 | 29.80 | 29.40 | 29.40 | 2,837 | -0.05(-0.17%) |
Jan 24, 2014 | 29.90 | 29.90 | 29.45 | 29.45 | 0 | -1.80(-5.76%) |
Jan 23, 2014 | 31.25 | 31.25 | 31.25 | 31.25 | 30,035 | -0.20(-0.64%) |
Jan 22, 2014 | 31.70 | 31.70 | 31.45 | 31.45 | 1,820 | -0.90(-2.78%) |
Jan 21, 2014 | 32.85 | 32.85 | 32.27 | 32.35 | 2,571 | -5.20(-13.85%) |
Jan 17, 2014 | 37.55 | 37.55 | 37.55 | 0 | +0.21(+0.56%) | |
Jan 16, 2014 | 37.15 | 37.34 | 37.00 | 37.34 | 1,935 | -0.56(-1.48%) |
Jan 14, 2014 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +2.05(+5.72%) |
Jan 13, 2014 | 35.65 | 35.85 | 35.65 | 35.85 | 2,572 | +0.85(+2.43%) |
Jan 10, 2014 | 35.00 | 35.00 | 34.70 | 35.00 | 876 | +0.32(+0.92%) |
Jan 09, 2014 | 35.25 | 35.25 | 34.45 | 34.68 | 489 | -0.32(-0.91%) |
Jan 08, 2014 | 35.05 | 35.05 | 35.00 | 35.00 | 870 | -0.25(-0.71%) |
Jan 07, 2014 | 35.10 | 35.25 | 35.10 | 35.25 | 819 | -0.15(-0.42%) |
Jan 06, 2014 | 35.45 | 35.45 | 34.96 | 35.40 | 1,131 | -0.15(-0.42%) |
Jan 03, 2014 | 35.55 | 35.60 | 35.55 | 35.55 | 2,058 | -0.15(-0.42%) |
Jan 02, 2014 | 35.40 | 35.70 | 35.40 | 35.70 | 1,207 | -1.04(-2.83%) |
Dec 31, 2013 | 36.74 | 36.74 | 36.74 | 0 | +0.29(+0.80%) | |
Dec 30, 2013 | 36.45 | 36.80 | 36.45 | 36.45 | 717 | +0.20(+0.55%) |
Dec 27, 2013 | 36.00 | 36.25 | 36.00 | 36.25 | 6,066 | +0.50(+1.40%) |
Dec 26, 2013 | 35.17 | 35.75 | 35.17 | 35.75 | 2,079 | +0.30(+0.85%) |
Dec 24, 2013 | 35.45 | 35.45 | 35.45 | 35.45 | 662 | +0.35(+1.00%) |
Dec 23, 2013 | 35.15 | 35.40 | 35.10 | 35.10 | 1,412 | -0.30(-0.85%) |
Dec 20, 2013 | 35.13 | 35.40 | 35.00 | 35.40 | 0 | -0.05(-0.14%) |
Dec 19, 2013 | 35.30 | 35.45 | 35.22 | 35.45 | 3,863 | +0.55(+1.58%) |
Dec 18, 2013 | 34.95 | 34.95 | 34.90 | 34.90 | 556 | +0.58(+1.69%) |
Dec 17, 2013 | 34.25 | 34.70 | 34.25 | 34.32 | 3,508 | -0.88(-2.50%) |
Dec 16, 2013 | 34.70 | 35.20 | 34.44 | 35.20 | 3,194 | +0.45(+1.29%) |
Dec 13, 2013 | 34.54 | 34.75 | 34.40 | 34.75 | 0 | +0.21(+0.61%) |
Dec 12, 2013 | 34.65 | 34.90 | 34.54 | 34.54 | 2,957 | -0.52(-1.48%) |
Dec 11, 2013 | 35.35 | 35.35 | 35.06 | 35.06 | 2,976 | -0.09(-0.26%) |
Dec 10, 2013 | 35.15 | 35.20 | 35.15 | 35.15 | 445 | -0.20(-0.57%) |
Dec 09, 2013 | 35.59 | 35.59 | 35.35 | 35.35 | 785 | +0.00(+0.00%) |
Dec 06, 2013 | 34.85 | 35.35 | 34.85 | 35.35 | 2,235 | +0.65(+1.87%) |
Dec 05, 2013 | 35.20 | 35.20 | 34.70 | 34.70 | 45,413 | -0.25(-0.72%) |
Dec 04, 2013 | 34.75 | 35.15 | 34.69 | 34.95 | 3,991 | -0.11(-0.31%) |
Dec 03, 2013 | 35.65 | 35.65 | 35.06 | 35.06 | 845 | -1.44(-3.95%) |
Dec 02, 2013 | 36.25 | 36.50 | 36.25 | 36.50 | 1,446 | -0.50(-1.35%) |
Nov 29, 2013 | 37.00 | 37.00 | 36.70 | 37.00 | 362 | +1.15(+3.21%) |
Nov 27, 2013 | 35.85 | 35.85 | 35.85 | 35.85 | 125 | +0.35(+0.99%) |
Nov 26, 2013 | 35.95 | 35.95 | 35.50 | 35.50 | 375 | -0.70(-1.93%) |
Nov 25, 2013 | 36.15 | 36.20 | 36.15 | 36.20 | 275 | +0.30(+0.84%) |
Nov 22, 2013 | 35.45 | 35.90 | 35.45 | 35.90 | 653 | +0.25(+0.70%) |
Nov 21, 2013 | 35.65 | 35.65 | 35.65 | 35.65 | 115 | -0.05(-0.14%) |
Nov 20, 2013 | 36.35 | 36.35 | 35.70 | 35.70 | 1,438 | -0.31(-0.86%) |
Nov 19, 2013 | 36.10 | 36.55 | 36.01 | 36.01 | 4,817 | -0.54(-1.48%) |
Nov 18, 2013 | 36.80 | 37.05 | 36.55 | 36.55 | 1,162 | -0.35(-0.95%) |
Nov 15, 2013 | 36.70 | 36.90 | 36.70 | 36.90 | 1,870 | +0.20(+0.54%) |
Nov 14, 2013 | 36.70 | 36.70 | 36.70 | 36.70 | 529 | -0.45(-1.21%) |
Nov 12, 2013 | 36.90 | 37.15 | 36.90 | 37.15 | 1,037 | -0.74(-1.95%) |
Nov 11, 2013 | 37.95 | 37.95 | 37.89 | 37.89 | 562 | +0.00(+0.00%) |
Nov 08, 2013 | 37.80 | 37.89 | 37.80 | 37.89 | 223 | -1.25(-3.19%) |
Nov 07, 2013 | 38.95 | 39.14 | 38.95 | 39.14 | 1,275 | -0.11(-0.28%) |
Nov 06, 2013 | 38.15 | 39.25 | 38.05 | 39.25 | 56,355 | +2.60(+7.09%) |
Nov 05, 2013 | 36.60 | 36.65 | 36.60 | 36.65 | 229 | -0.19(-0.52%) |
Nov 04, 2013 | 36.55 | 36.84 | 36.45 | 36.84 | 984 | +0.19(+0.52%) |
Nov 01, 2013 | 36.65 | 36.65 | 36.65 | 36.65 | 60 | -1.05(-2.79%) |
Oct 30, 2013 | 37.70 | 37.70 | 37.70 | 0 | -0.15(-0.40%) | |
Oct 29, 2013 | 37.85 | 37.85 | 37.85 | 37.85 | 305 | +0.00(+0.00%) |
Oct 28, 2013 | 37.80 | 37.85 | 37.80 | 37.85 | 429 | -0.14(-0.37%) |
Oct 25, 2013 | 37.80 | 37.99 | 37.45 | 37.99 | 8,874 | +0.11(+0.29%) |
Oct 24, 2013 | 37.70 | 37.88 | 37.70 | 37.88 | 2,590 | +0.58(+1.55%) |
Oct 23, 2013 | 36.95 | 37.90 | 36.95 | 37.30 | 794 | -0.60(-1.58%) |
Oct 22, 2013 | 38.00 | 38.10 | 37.90 | 37.90 | 733 | +0.63(+1.68%) |
Oct 21, 2013 | 37.27 | 37.27 | 37.27 | 37.27 | 300 | +0.89(+2.45%) |
Oct 18, 2013 | 36.38 | 36.38 | 36.38 | 36.38 | 719 | +1.88(+5.45%) |
Oct 17, 2013 | 34.50 | 34.50 | 34.50 | 34.50 | 634 | -0.05(-0.14%) |
Oct 16, 2013 | 34.55 | 34.55 | 34.35 | 34.55 | 517 | +0.20(+0.58%) |
Oct 15, 2013 | 34.80 | 34.80 | 34.35 | 34.35 | 706 | +0.15(+0.44%) |
Oct 14, 2013 | 34.20 | 34.20 | 34.05 | 34.20 | 974 | +0.15(+0.44%) |
Oct 11, 2013 | 34.05 | 34.05 | 34.05 | 34.05 | 146 | -0.75(-2.16%) |
Oct 10, 2013 | 34.40 | 34.80 | 34.40 | 34.80 | 1,293 | +0.80(+2.35%) |
Oct 08, 2013 | 34.00 | 34.00 | 34.00 | 0 | +0.10(+0.29%) | |
Oct 07, 2013 | 33.50 | 33.90 | 33.50 | 33.90 | 127 | +0.15(+0.44%) |
Oct 04, 2013 | 33.75 | 33.75 | 33.75 | 33.75 | 110 | +0.01(+0.03%) |
Oct 03, 2013 | 34.05 | 34.05 | 33.74 | 33.74 | 447 | -2.01(-5.62%) |
Oct 02, 2013 | 35.45 | 35.75 | 35.45 | 35.75 | 410 | -0.09(-0.25%) |
Oct 01, 2013 | 35.39 | 35.84 | 35.39 | 35.84 | 266 | -0.45(-1.24%) |
Sep 27, 2013 | 36.29 | 36.29 | 36.29 | 36.29 | 300 | +0.09(+0.25%) |
Sep 26, 2013 | 36.20 | 36.20 | 36.20 | 36.20 | 411 | +0.08(+0.22%) |
Sep 23, 2013 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | -0.52(-1.42%) |
Sep 20, 2013 | 36.25 | 36.64 | 36.25 | 36.64 | 129 | +0.01(+0.03%) |
Sep 18, 2013 | 36.63 | 36.63 | 36.63 | 0 | -0.26(-0.70%) | |
Sep 17, 2013 | 36.55 | 36.89 | 36.40 | 36.89 | 4,113 | +0.39(+1.07%) |
Sep 12, 2013 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | +1.00(+2.82%) |
Sep 11, 2013 | 35.81 | 35.81 | 35.50 | 35.50 | 654 | -0.75(-2.07%) |
Sep 10, 2013 | 36.25 | 36.25 | 36.25 | 36.25 | 100 | +0.86(+2.43%) |
Sep 09, 2013 | 34.95 | 35.39 | 34.95 | 35.39 | 301 | +0.49(+1.40%) |
Sep 06, 2013 | 34.90 | 34.90 | 34.90 | 34.90 | 300 | +0.20(+0.58%) |
Sep 05, 2013 | 34.55 | 34.70 | 34.55 | 34.70 | 465 | -0.50(-1.42%) |
Sep 04, 2013 | 35.25 | 35.55 | 35.20 | 35.20 | 171 | -0.05(-0.14%) |
Sep 03, 2013 | 35.25 | 35.25 | 35.25 | 35.25 | 487 | -0.20(-0.56%) |
Aug 30, 2013 | 35.45 | 35.45 | 35.45 | 35.45 | 17,690 | -0.35(-0.98%) |
Aug 29, 2013 | 35.80 | 35.80 | 35.80 | 35.80 | 140 | -0.15(-0.42%) |
Aug 28, 2013 | 35.80 | 35.95 | 35.80 | 35.95 | 1,319 | -0.40(-1.10%) |
Aug 27, 2013 | 36.00 | 36.35 | 36.00 | 36.35 | 189 | -0.90(-2.42%) |
Aug 26, 2013 | 37.35 | 37.35 | 37.10 | 37.25 | 410 | +0.05(+0.13%) |
Aug 23, 2013 | 37.60 | 37.60 | 37.20 | 37.20 | 820 | -0.30(-0.80%) |
Aug 22, 2013 | 37.52 | 37.52 | 37.50 | 37.50 | 1,700 | +0.52(+1.41%) |
Aug 21, 2013 | 36.98 | 36.98 | 36.98 | 36.98 | 166 | -0.05(-0.13%) |
Aug 20, 2013 | 37.03 | 37.03 | 37.03 | 37.03 | 6,920 | -0.27(-0.73%) |
Aug 16, 2013 | 37.30 | 37.30 | 37.30 | 0 | +1.01(+2.78%) | |
Aug 15, 2013 | 36.29 | 36.29 | 36.29 | 36.29 | 29,040 | +0.74(+2.08%) |
Aug 13, 2013 | 35.55 | 35.55 | 35.55 | 35.55 | 0 | +1.65(+4.87%) |
Aug 07, 2013 | 33.90 | 33.90 | 33.90 | 0 | +0.45(+1.35%) | |
Aug 06, 2013 | 33.45 | 33.45 | 33.45 | 33.45 | 300 | -0.15(-0.45%) |
Aug 02, 2013 | 33.60 | 33.60 | 33.60 | 0 | -0.38(-1.12%) | |
Jul 31, 2013 | 33.98 | 33.98 | 33.98 | 0 | +0.02(+0.06%) | |
Jul 30, 2013 | 33.96 | 33.96 | 33.96 | 33.96 | 30 | -0.04(-0.12%) |
Jul 26, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.10(+0.29%) |
Jul 25, 2013 | 33.90 | 33.90 | 33.90 | 33.90 | 5 | -0.11(-0.31%) |
Jul 22, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 0 | +0.61(+1.81%) |
Jul 19, 2013 | 33.40 | 33.40 | 33.40 | 33.40 | 120 | +0.55(+1.67%) |
Jul 18, 2013 | 32.85 | 32.85 | 32.85 | 32.85 | 100 | +0.70(+2.18%) |
Jul 16, 2013 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | +0.10(+0.31%) |
Jul 12, 2013 | 32.05 | 32.05 | 32.05 | 0 | -0.55(-1.69%) | |
Jul 11, 2013 | 32.90 | 32.90 | 32.60 | 32.60 | 32 | +0.41(+1.26%) |
Jul 10, 2013 | 32.15 | 32.20 | 32.15 | 32.20 | 65 | +0.59(+1.88%) |
Jul 05, 2013 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | -1.17(-3.58%) |
Jun 28, 2013 | 32.77 | 32.77 | 32.77 | 0 | -0.41(-1.23%) | |
Jun 27, 2013 | 33.35 | 33.35 | 33.18 | 33.18 | 3,842 | +0.38(+1.16%) |
Jun 21, 2013 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | -1.08(-3.19%) |
Jun 20, 2013 | 33.88 | 33.88 | 33.88 | 33.88 | 100 | -0.61(-1.77%) |
Jun 19, 2013 | 35.21 | 35.21 | 34.49 | 34.49 | 342 | -1.11(-3.12%) |
Jun 17, 2013 | 35.60 | 35.60 | 35.60 | 0 | -1.23(-3.34%) | |
Jun 13, 2013 | 36.83 | 36.83 | 36.83 | 36.83 | 0 | -0.01(-0.03%) |
Jun 12, 2013 | 37.28 | 37.28 | 36.84 | 36.84 | 666 | +0.02(+0.05%) |
Jun 11, 2013 | 37.06 | 37.06 | 36.82 | 36.82 | 359 | +0.01(+0.03%) |
Jun 07, 2013 | 36.81 | 36.81 | 36.81 | 0 | -0.83(-2.21%) | |
Jun 04, 2013 | 37.64 | 37.64 | 37.64 | 0 | -0.02(-0.05%) | |
May 31, 2013 | 37.66 | 37.66 | 37.66 | 37.66 | 0 | -0.58(-1.52%) |
May 30, 2013 | 38.35 | 38.35 | 38.21 | 38.24 | 1,100 | +0.56(+1.49%) |
May 29, 2013 | 37.75 | 37.75 | 37.68 | 37.68 | 69 | +0.13(+0.35%) |
May 28, 2013 | 37.69 | 37.69 | 37.55 | 37.55 | 407 | +0.85(+2.32%) |
May 23, 2013 | 36.70 | 36.70 | 36.70 | 0 | -0.12(-0.33%) | |
May 20, 2013 | 36.82 | 36.82 | 36.82 | 0 | +1.08(+3.02%) | |
May 17, 2013 | 35.74 | 35.74 | 35.74 | 35.74 | 10 | -0.66(-1.81%) |
May 16, 2013 | 36.40 | 36.40 | 36.40 | 36.40 | 120 | -0.78(-2.10%) |
May 14, 2013 | 37.18 | 37.18 | 37.18 | 0 | +1.06(+2.93%) | |
May 10, 2013 | 36.12 | 36.12 | 36.12 | 36.12 | 0 | -0.53(-1.45%) |
May 08, 2013 | 36.65 | 36.65 | 36.65 | 0 | -0.63(-1.68%) | |
May 07, 2013 | 37.15 | 37.28 | 37.15 | 37.28 | 320 | -4.41(-10.58%) |
May 03, 2013 | 41.69 | 41.69 | 41.69 | 0 | +1.33(+3.30%) |