Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.91 | 25.14 | 24.29 | 24.96 | 316,424 | -0.18(-0.72%) |
Apr 29, 2014 | 24.21 | 25.48 | 23.61 | 25.14 | 318,472 | +0.99(+4.10%) |
Apr 28, 2014 | 24.31 | 25.52 | 23.26 | 24.15 | 324,430 | -0.02(-0.08%) |
Apr 25, 2014 | 25.13 | 25.13 | 23.78 | 24.17 | 238,280 | -1.16(-4.58%) |
Apr 24, 2014 | 25.55 | 25.83 | 24.25 | 25.33 | 210,714 | -0.04(-0.16%) |
Apr 23, 2014 | 26.68 | 26.72 | 25.20 | 25.37 | 185,310 | -1.34(-5.02%) |
Apr 22, 2014 | 25.72 | 26.87 | 25.21 | 26.71 | 328,519 | +1.22(+4.79%) |
Apr 21, 2014 | 25.13 | 25.75 | 24.79 | 25.49 | 133,551 | +0.44(+1.76%) |
Apr 17, 2014 | 25.34 | 25.05 | 25.05 | 25.05 | 128,100 | -0.51(-2.00%) |
Apr 16, 2014 | 25.42 | 25.85 | 24.75 | 25.56 | 252,364 | +0.43(+1.71%) |
Apr 15, 2014 | 25.17 | 25.95 | 23.15 | 25.13 | 453,569 | -0.04(-0.16%) |
Apr 14, 2014 | 24.42 | 25.76 | 24.25 | 25.17 | 334,203 | +0.78(+3.20%) |
Apr 11, 2014 | 25.30 | 26.31 | 24.20 | 24.39 | 415,704 | -1.23(-4.80%) |
Apr 10, 2014 | 27.19 | 27.19 | 25.14 | 25.62 | 298,194 | -1.62(-5.95%) |
Apr 09, 2014 | 25.97 | 27.39 | 25.65 | 27.24 | 187,542 | +1.43(+5.54%) |
Apr 08, 2014 | 26.32 | 26.60 | 25.18 | 25.81 | 350,071 | -0.59(-2.23%) |
Apr 07, 2014 | 26.66 | 27.51 | 25.89 | 26.40 | 340,566 | -0.39(-1.46%) |
Apr 04, 2014 | 27.84 | 27.84 | 26.13 | 26.79 | 429,988 | -0.85(-3.08%) |
Apr 03, 2014 | 28.28 | 28.53 | 26.93 | 27.64 | 301,899 | -0.73(-2.57%) |
Apr 02, 2014 | 29.44 | 29.95 | 28.01 | 28.37 | 251,558 | -1.12(-3.80%) |
Apr 01, 2014 | 29.42 | 30.28 | 28.56 | 29.49 | 181,394 | +0.01(+0.03%) |
Mar 31, 2014 | 28.78 | 29.57 | 28.56 | 29.48 | 277,499 | +0.95(+3.33%) |
Mar 28, 2014 | 30.89 | 31.24 | 28.37 | 28.53 | 480,655 | -2.09(-6.83%) |
Mar 27, 2014 | 28.76 | 30.98 | 27.75 | 30.62 | 513,797 | +1.64(+5.66%) |
Mar 26, 2014 | 30.87 | 30.87 | 28.94 | 28.98 | 524,139 | -1.56(-5.11%) |
Mar 25, 2014 | 32.41 | 33.18 | 30.03 | 30.54 | 401,069 | -1.47(-4.59%) |
Mar 24, 2014 | 34.16 | 34.46 | 31.70 | 32.01 | 506,769 | -1.99(-5.85%) |
Mar 21, 2014 | 36.08 | 36.60 | 33.53 | 34.00 | 964,195 | -2.00(-5.56%) |
Mar 20, 2014 | 37.01 | 37.57 | 35.94 | 36.00 | 279,808 | -1.15(-3.08%) |
Mar 19, 2014 | 37.32 | 38.23 | 36.34 | 37.15 | 266,154 | -0.20(-0.52%) |
Mar 18, 2014 | 35.06 | 37.39 | 34.96 | 37.34 | 433,793 | +2.43(+6.96%) |
Mar 17, 2014 | 37.17 | 37.19 | 34.85 | 34.91 | 542,103 | -1.85(-5.03%) |
Mar 14, 2014 | 38.97 | 39.12 | 36.02 | 36.76 | 732,104 | -2.10(-5.40%) |
Mar 13, 2014 | 31.50 | 40.99 | 31.50 | 38.86 | 3,455,221 | +8.38(+27.49%) |
Mar 12, 2014 | 30.08 | 30.50 | 29.95 | 30.48 | 87,973 | +0.11(+0.36%) |
Mar 11, 2014 | 30.62 | 31.17 | 30.14 | 30.37 | 83,593 | -0.20(-0.65%) |
Mar 10, 2014 | 30.05 | 30.75 | 29.10 | 30.57 | 244,303 | +0.41(+1.36%) |
Mar 07, 2014 | 31.85 | 31.85 | 30.00 | 30.16 | 326,622 | -1.39(-4.41%) |
Mar 06, 2014 | 33.80 | 33.80 | 31.20 | 31.55 | 281,635 | -2.00(-5.96%) |
Mar 05, 2014 | 33.04 | 33.84 | 32.65 | 33.55 | 176,090 | +0.53(+1.61%) |
Mar 04, 2014 | 32.10 | 33.46 | 31.83 | 33.02 | 207,304 | +1.42(+4.49%) |
Mar 03, 2014 | 32.48 | 32.53 | 31.30 | 31.60 | 307,694 | -1.41(-4.27%) |
Feb 28, 2014 | 33.69 | 34.30 | 32.51 | 33.01 | 391,237 | -0.73(-2.16%) |
Feb 27, 2014 | 33.23 | 34.16 | 32.88 | 33.74 | 137,788 | +0.34(+1.02%) |
Feb 26, 2014 | 33.33 | 34.00 | 32.70 | 33.40 | 188,657 | +0.03(+0.09%) |
Feb 25, 2014 | 32.06 | 33.44 | 31.57 | 33.37 | 249,266 | +1.47(+4.61%) |
Feb 24, 2014 | 32.52 | 33.22 | 31.85 | 31.90 | 266,780 | -0.38(-1.18%) |
Feb 21, 2014 | 32.11 | 32.69 | 31.57 | 32.28 | 155,826 | +0.31(+0.97%) |
Feb 20, 2014 | 31.08 | 32.14 | 30.26 | 31.97 | 339,130 | +1.05(+3.40%) |
Feb 19, 2014 | 31.57 | 31.80 | 30.85 | 30.92 | 191,844 | -0.80(-2.52%) |
Feb 18, 2014 | 31.70 | 31.80 | 31.33 | 31.72 | 142,805 | +0.23(+0.73%) |
Feb 14, 2014 | 31.55 | 31.49 | 31.49 | 31.49 | 215,200 | -0.06(-0.19%) |
Feb 13, 2014 | 30.90 | 32.10 | 30.67 | 31.55 | 200,929 | +0.45(+1.45%) |
Feb 12, 2014 | 30.95 | 31.45 | 30.38 | 31.10 | 211,688 | +0.08(+0.26%) |
Feb 11, 2014 | 29.28 | 31.17 | 28.97 | 31.02 | 365,608 | +1.77(+6.05%) |
Feb 10, 2014 | 29.10 | 29.34 | 28.24 | 29.25 | 258,018 | +0.24(+0.83%) |
Feb 07, 2014 | 27.95 | 29.37 | 27.66 | 29.01 | 297,760 | +1.13(+4.05%) |
Feb 06, 2014 | 27.73 | 28.49 | 27.57 | 27.88 | 374,373 | +0.10(+0.36%) |
Feb 05, 2014 | 29.05 | 29.83 | 27.30 | 27.78 | 490,733 | -1.46(-4.99%) |
Feb 04, 2014 | 28.15 | 30.52 | 27.61 | 29.24 | 691,380 | -0.30(-1.02%) |