Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.40 | 22.18 | 20.85 | 22.00 | 155,258 | +0.42(+1.95%) |
Apr 29, 2014 | 20.95 | 21.98 | 20.48 | 21.58 | 207,115 | +0.82(+3.95%) |
Apr 28, 2014 | 21.11 | 21.91 | 19.70 | 20.76 | 339,586 | -0.21(-1.00%) |
Apr 25, 2014 | 21.71 | 22.41 | 20.64 | 20.97 | 268,322 | -0.96(-4.38%) |
Apr 24, 2014 | 22.99 | 22.99 | 20.92 | 21.93 | 336,152 | -0.99(-4.32%) |
Apr 23, 2014 | 23.30 | 23.85 | 22.70 | 22.92 | 283,383 | -0.60(-2.55%) |
Apr 22, 2014 | 21.94 | 23.91 | 21.84 | 23.52 | 467,680 | +1.78(+8.19%) |
Apr 21, 2014 | 21.03 | 21.82 | 20.52 | 21.74 | 391,149 | +0.89(+4.27%) |
Apr 17, 2014 | 21.09 | 20.85 | 20.85 | 20.85 | 411,000 | -0.24(-1.14%) |
Apr 16, 2014 | 19.85 | 21.43 | 19.85 | 21.09 | 526,420 | +1.54(+7.88%) |
Apr 15, 2014 | 19.37 | 20.25 | 18.28 | 19.55 | 450,910 | +0.23(+1.19%) |
Apr 14, 2014 | 20.24 | 20.94 | 18.97 | 19.32 | 612,982 | -0.65(-3.25%) |
Apr 11, 2014 | 21.84 | 22.35 | 19.93 | 19.97 | 936,120 | -2.54(-11.28%) |
Apr 10, 2014 | 24.35 | 25.21 | 22.39 | 22.51 | 741,031 | -2.98(-11.69%) |
Apr 09, 2014 | 24.08 | 25.95 | 24.06 | 25.49 | 476,792 | +1.24(+5.11%) |
Apr 08, 2014 | 23.84 | 24.65 | 23.25 | 24.25 | 290,225 | +0.31(+1.29%) |
Apr 07, 2014 | 23.81 | 24.90 | 23.00 | 23.94 | 429,182 | +0.01(+0.04%) |
Apr 04, 2014 | 25.23 | 25.78 | 23.41 | 23.93 | 547,804 | -1.05(-4.20%) |
Apr 03, 2014 | 27.33 | 27.35 | 24.30 | 24.98 | 806,555 | -2.48(-9.03%) |
Apr 02, 2014 | 27.91 | 28.72 | 27.00 | 27.46 | 380,746 | -0.52(-1.86%) |
Apr 01, 2014 | 28.21 | 29.54 | 27.68 | 27.98 | 489,363 | -0.42(-1.48%) |
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%) |