Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.04 | 30.08 | 28.16 | 28.72 | 422,653 | -1.40(-4.64%) |
Apr 29, 2014 | 29.77 | 31.36 | 29.59 | 30.12 | 670,340 | +0.39(+1.33%) |
Apr 28, 2014 | 29.32 | 30.00 | 28.19 | 29.73 | 502,557 | +0.58(+2.00%) |
Apr 25, 2014 | 29.67 | 29.88 | 28.75 | 29.15 | 508,927 | -0.98(-3.24%) |
Apr 24, 2014 | 32.80 | 32.80 | 29.70 | 30.12 | 882,116 | -2.48(-7.59%) |
Apr 23, 2014 | 32.91 | 33.89 | 32.20 | 32.60 | 617,731 | -0.74(-2.23%) |
Apr 22, 2014 | 31.45 | 33.62 | 31.16 | 33.34 | 434,912 | +1.77(+5.60%) |
Apr 21, 2014 | 31.94 | 31.98 | 30.54 | 31.58 | 100,230 | +0.24(+0.77%) |
Apr 17, 2014 | 31.88 | 31.33 | 31.33 | 31.33 | 136,820 | -0.63(-1.96%) |
Apr 16, 2014 | 29.34 | 32.23 | 29.34 | 31.96 | 402,489 | +3.86(+13.72%) |
Apr 15, 2014 | 30.37 | 31.32 | 27.85 | 28.11 | 521,582 | -2.33(-7.66%) |
Apr 14, 2014 | 31.16 | 32.45 | 30.27 | 30.44 | 204,228 | -0.05(-0.18%) |
Apr 11, 2014 | 30.76 | 32.06 | 29.87 | 30.49 | 1,273,898 | -0.95(-3.02%) |
Apr 10, 2014 | 32.28 | 33.32 | 31.24 | 31.44 | 349,694 | -0.74(-2.31%) |
Apr 09, 2014 | 32.80 | 33.85 | 31.32 | 32.19 | 447,351 | -0.18(-0.55%) |
Apr 08, 2014 | 30.36 | 32.69 | 30.36 | 32.37 | 575,412 | +2.31(+7.70%) |
Apr 07, 2014 | 32.65 | 32.65 | 29.19 | 30.05 | 867,268 | -2.91(-8.84%) |
Apr 04, 2014 | 34.55 | 34.55 | 32.64 | 32.97 | 698,448 | -1.55(-4.49%) |
Apr 03, 2014 | 36.10 | 36.10 | 33.64 | 34.52 | 437,470 | -1.56(-4.33%) |
Apr 02, 2014 | 36.28 | 38.28 | 35.74 | 36.08 | 453,347 | +0.34(+0.95%) |
Apr 01, 2014 | 34.46 | 36.77 | 33.85 | 35.74 | 879,329 | +1.29(+3.75%) |
Mar 31, 2014 | 33.88 | 35.38 | 33.19 | 34.45 | 400,700 | +0.75(+2.24%) |
Mar 28, 2014 | 32.93 | 34.78 | 32.53 | 33.69 | 705,112 | +0.85(+2.59%) |
Mar 27, 2014 | 34.08 | 34.41 | 31.57 | 32.84 | 523,116 | -1.58(-4.59%) |
Mar 26, 2014 | 37.24 | 37.65 | 34.30 | 34.42 | 404,772 | -2.40(-6.53%) |
Mar 25, 2014 | 36.30 | 37.21 | 34.09 | 36.82 | 566,914 | +0.96(+2.68%) |
Mar 24, 2014 | 37.99 | 39.22 | 35.47 | 35.86 | 421,947 | -1.60(-4.26%) |
Mar 21, 2014 | 39.85 | 40.09 | 37.23 | 37.46 | 309,431 | -2.38(-5.97%) |
Mar 20, 2014 | 40.74 | 40.74 | 39.04 | 39.84 | 185,692 | -1.09(-2.65%) |
Mar 19, 2014 | 40.93 | 42.12 | 39.69 | 40.92 | 213,569 | +0.35(+0.86%) |
Mar 18, 2014 | 37.93 | 41.21 | 37.59 | 40.57 | 400,128 | +3.05(+8.13%) |
Mar 17, 2014 | 37.37 | 38.32 | 35.93 | 37.52 | 314,433 | +0.36(+0.97%) |
Mar 14, 2014 | 37.67 | 37.84 | 36.17 | 37.16 | 206,201 | -0.74(-1.94%) |
Mar 13, 2014 | 38.93 | 39.81 | 36.96 | 37.90 | 267,484 | -1.01(-2.60%) |
Mar 12, 2014 | 37.05 | 40.08 | 35.43 | 38.91 | 623,943 | +1.29(+3.43%) |
Mar 11, 2014 | 40.36 | 41.83 | 37.28 | 37.62 | 546,897 | -2.59(-6.45%) |
Mar 10, 2014 | 42.96 | 43.44 | 39.01 | 40.21 | 750,014 | -3.32(-7.62%) |
Mar 07, 2014 | 46.40 | 46.40 | 42.15 | 43.53 | 340,196 | -1.95(-4.30%) |
Mar 06, 2014 | 46.19 | 46.62 | 44.12 | 45.49 | 365,379 | -0.93(-2.01%) |
Mar 05, 2014 | 43.17 | 46.51 | 42.37 | 46.42 | 691,880 | +3.38(+7.86%) |
Mar 04, 2014 | 38.07 | 43.72 | 37.98 | 43.04 | 485,748 | +5.93(+15.97%) |
Mar 03, 2014 | 35.64 | 38.10 | 35.18 | 37.11 | 253,814 | +0.16(+0.44%) |
Feb 28, 2014 | 38.96 | 41.03 | 34.10 | 36.95 | 897,723 | -1.80(-4.65%) |
Feb 27, 2014 | 34.53 | 38.76 | 34.53 | 38.75 | 861,885 | +4.37(+12.70%) |
Feb 26, 2014 | 32.79 | 34.43 | 32.41 | 34.38 | 521,221 | +1.98(+6.12%) |
Feb 25, 2014 | 31.57 | 32.82 | 30.88 | 32.40 | 669,240 | +1.51(+4.88%) |
Feb 24, 2014 | 33.81 | 35.51 | 30.75 | 30.89 | 1,560,139 | -0.83(-2.60%) |
Feb 21, 2014 | 31.62 | 31.82 | 30.68 | 31.72 | 492,058 | +0.10(+0.31%) |
Feb 20, 2014 | 32.66 | 32.66 | 31.19 | 31.62 | 314,943 | -1.00(-3.08%) |
Feb 19, 2014 | 32.21 | 33.06 | 31.57 | 32.63 | 585,796 | +0.15(+0.47%) |
Feb 18, 2014 | 31.11 | 32.48 | 31.03 | 32.47 | 879,284 | +1.62(+5.26%) |
Feb 14, 2014 | 30.23 | 30.85 | 30.85 | 30.85 | 617,977 | +0.60(+1.99%) |
Feb 13, 2014 | 27.89 | 30.47 | 27.59 | 30.25 | 364,806 | +1.95(+6.88%) |
Feb 12, 2014 | 27.87 | 28.64 | 27.44 | 28.30 | 244,974 | +0.57(+2.07%) |
Feb 11, 2014 | 27.92 | 28.10 | 27.25 | 27.73 | 131,926 | -0.09(-0.32%) |
Feb 10, 2014 | 27.73 | 28.36 | 27.08 | 27.82 | 183,819 | +0.10(+0.36%) |
Feb 07, 2014 | 27.90 | 28.58 | 27.35 | 27.72 | 133,907 | +0.12(+0.42%) |
Feb 06, 2014 | 28.25 | 28.50 | 27.27 | 27.60 | 126,102 | -0.65(-2.29%) |
Feb 05, 2014 | 28.67 | 28.73 | 27.07 | 28.25 | 219,981 | -0.48(-1.69%) |
Feb 04, 2014 | 29.29 | 29.29 | 28.40 | 28.73 | 76,290 | -0.56(-1.90%) |