Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.09 | 29.16 | 27.76 | 29.16 | 125,631 | +0.81(+2.86%) |
Apr 29, 2014 | 28.30 | 28.84 | 27.79 | 28.35 | 142,218 | +0.38(+1.36%) |
Apr 28, 2014 | 28.22 | 28.78 | 27.01 | 27.97 | 147,829 | +0.00(+0.00%) |
Apr 25, 2014 | 26.85 | 28.47 | 25.77 | 27.97 | 250,509 | +0.90(+3.33%) |
Apr 24, 2014 | 26.80 | 27.24 | 26.04 | 27.07 | 151,347 | +0.46(+1.72%) |
Apr 23, 2014 | 27.88 | 28.41 | 26.50 | 26.61 | 224,468 | -1.27(-4.56%) |
Apr 22, 2014 | 26.70 | 28.50 | 26.64 | 27.88 | 242,256 | +1.27(+4.77%) |
Apr 21, 2014 | 26.22 | 26.82 | 26.06 | 26.61 | 230,889 | +0.07(+0.26%) |
Apr 17, 2014 | 27.18 | 26.54 | 26.54 | 26.54 | 307,800 | -0.64(-2.35%) |
Apr 16, 2014 | 26.30 | 27.58 | 25.50 | 27.18 | 646,420 | +2.21(+8.85%) |
Apr 15, 2014 | 25.24 | 25.89 | 23.86 | 24.97 | 239,074 | -0.53(-2.08%) |
Apr 14, 2014 | 27.00 | 27.64 | 24.50 | 25.50 | 369,209 | -1.23(-4.60%) |
Apr 11, 2014 | 28.00 | 28.56 | 26.58 | 26.73 | 384,118 | -1.51(-5.35%) |
Apr 10, 2014 | 29.78 | 29.78 | 28.00 | 28.24 | 550,224 | -1.70(-5.68%) |
Apr 09, 2014 | 29.28 | 30.25 | 29.00 | 29.94 | 125,367 | +0.66(+2.25%) |
Apr 08, 2014 | 29.99 | 30.66 | 29.12 | 29.28 | 323,640 | -0.78(-2.59%) |
Apr 07, 2014 | 29.37 | 30.22 | 29.26 | 30.06 | 218,995 | +0.51(+1.73%) |
Apr 04, 2014 | 30.65 | 31.48 | 28.92 | 29.55 | 386,580 | -0.95(-3.11%) |
Apr 03, 2014 | 32.00 | 32.44 | 29.75 | 30.50 | 397,581 | -1.02(-3.24%) |
Apr 02, 2014 | 31.45 | 32.45 | 31.09 | 31.52 | 215,969 | +0.23(+0.74%) |
Apr 01, 2014 | 32.49 | 32.99 | 30.40 | 31.29 | 273,395 | -1.08(-3.34%) |
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%) |