Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.89 | 20.72 | 19.47 | 20.49 | 577,450 | +0.61(+3.07%) |
Apr 29, 2014 | 20.09 | 20.09 | 19.25 | 19.88 | 131,593 | -0.06(-0.30%) |
Apr 28, 2014 | 20.65 | 21.41 | 19.00 | 19.94 | 297,607 | -0.58(-2.83%) |
Apr 25, 2014 | 21.04 | 21.74 | 20.50 | 20.52 | 183,053 | -0.63(-2.98%) |
Apr 24, 2014 | 22.03 | 22.10 | 20.96 | 21.15 | 237,196 | -0.67(-3.07%) |
Apr 23, 2014 | 22.06 | 22.06 | 21.40 | 21.82 | 70,107 | -0.18(-0.82%) |
Apr 22, 2014 | 21.39 | 22.27 | 21.05 | 22.00 | 141,482 | +0.71(+3.33%) |
Apr 21, 2014 | 21.51 | 21.74 | 20.67 | 21.29 | 216,928 | -0.16(-0.75%) |
Apr 17, 2014 | 21.25 | 21.45 | 21.45 | 21.45 | 111,400 | +0.20(+0.94%) |
Apr 16, 2014 | 21.32 | 21.44 | 20.53 | 21.25 | 132,475 | +0.04(+0.19%) |
Apr 15, 2014 | 21.17 | 21.29 | 20.35 | 21.21 | 256,617 | +0.21(+1.00%) |
Apr 14, 2014 | 21.69 | 21.72 | 20.52 | 21.00 | 200,117 | -0.37(-1.73%) |
Apr 11, 2014 | 22.36 | 22.68 | 21.00 | 21.37 | 284,443 | -1.18(-5.23%) |
Apr 10, 2014 | 22.29 | 23.00 | 22.00 | 22.55 | 355,127 | -0.20(-0.88%) |
Apr 09, 2014 | 21.27 | 23.11 | 21.00 | 22.75 | 252,615 | +1.65(+7.82%) |
Apr 08, 2014 | 20.74 | 21.68 | 20.74 | 21.10 | 147,481 | +0.09(+0.43%) |
Apr 07, 2014 | 21.50 | 21.50 | 20.56 | 21.01 | 109,124 | -0.43(-2.01%) |
Apr 04, 2014 | 22.65 | 23.13 | 21.30 | 21.44 | 244,324 | -1.35(-5.92%) |
Apr 03, 2014 | 22.57 | 22.82 | 21.28 | 22.79 | 290,339 | +0.29(+1.29%) |
Apr 02, 2014 | 23.07 | 23.07 | 21.95 | 22.50 | 131,316 | -0.11(-0.49%) |
Apr 01, 2014 | 23.49 | 23.83 | 22.33 | 22.61 | 204,079 | -0.36(-1.57%) |
Mar 31, 2014 | 22.66 | 23.90 | 21.85 | 22.97 | 321,048 | +1.95(+9.28%) |
Mar 28, 2014 | 20.30 | 21.47 | 20.00 | 21.02 | 198,406 | +0.82(+4.06%) |
Mar 27, 2014 | 22.45 | 22.45 | 19.91 | 20.20 | 430,472 | -2.21(-9.86%) |
Mar 26, 2014 | 23.62 | 23.68 | 22.21 | 22.41 | 156,491 | -1.09(-4.64%) |
Mar 25, 2014 | 23.45 | 23.78 | 23.21 | 23.50 | 210,574 | +0.29(+1.25%) |
Mar 24, 2014 | 25.68 | 25.90 | 22.71 | 23.21 | 331,382 | -2.47(-9.62%) |
Mar 21, 2014 | 26.56 | 26.90 | 25.32 | 25.68 | 194,235 | -0.88(-3.31%) |
Mar 20, 2014 | 26.49 | 27.01 | 25.72 | 26.56 | 98,052 | -0.07(-0.26%) |
Mar 19, 2014 | 26.78 | 27.28 | 26.24 | 26.63 | 105,361 | -0.17(-0.63%) |
Mar 18, 2014 | 26.96 | 27.39 | 26.15 | 26.80 | 109,019 | +0.02(+0.07%) |
Mar 17, 2014 | 26.81 | 27.89 | 26.01 | 26.78 | 95,315 | +0.38(+1.44%) |
Mar 14, 2014 | 26.04 | 26.70 | 25.66 | 26.40 | 62,991 | +0.05(+0.19%) |
Mar 13, 2014 | 27.73 | 27.78 | 26.09 | 26.35 | 125,449 | -1.00(-3.66%) |
Mar 12, 2014 | 26.44 | 27.36 | 25.50 | 27.35 | 78,734 | +0.80(+3.01%) |
Mar 11, 2014 | 26.85 | 27.92 | 26.26 | 26.55 | 113,446 | -0.32(-1.19%) |
Mar 10, 2014 | 28.20 | 28.21 | 26.41 | 26.87 | 193,624 | -1.29(-4.58%) |
Mar 07, 2014 | 29.68 | 29.92 | 27.18 | 28.16 | 356,856 | -1.49(-5.03%) |
Mar 06, 2014 | 29.00 | 29.77 | 28.80 | 29.65 | 55,410 | +0.43(+1.47%) |
Mar 05, 2014 | 30.40 | 30.40 | 29.02 | 29.22 | 133,658 | -1.12(-3.69%) |
Mar 04, 2014 | 30.09 | 31.12 | 29.79 | 30.34 | 102,606 | +0.45(+1.51%) |
Mar 03, 2014 | 30.24 | 30.62 | 29.02 | 29.89 | 137,749 | -1.01(-3.27%) |
Feb 28, 2014 | 31.44 | 32.37 | 30.11 | 30.90 | 263,854 | -0.42(-1.34%) |
Feb 27, 2014 | 31.80 | 31.90 | 31.06 | 31.32 | 129,384 | +0.11(+0.35%) |
Feb 26, 2014 | 31.22 | 32.40 | 30.61 | 31.21 | 108,120 | -0.02(-0.06%) |
Feb 25, 2014 | 29.27 | 32.69 | 29.22 | 31.23 | 250,339 | +2.11(+7.25%) |
Feb 24, 2014 | 29.72 | 29.72 | 29.05 | 29.12 | 60,540 | -0.23(-0.78%) |
Feb 21, 2014 | 29.00 | 29.92 | 28.70 | 29.35 | 84,849 | +0.37(+1.28%) |
Feb 20, 2014 | 28.00 | 29.83 | 28.00 | 28.98 | 128,121 | +1.04(+3.72%) |
Feb 19, 2014 | 28.05 | 28.60 | 27.15 | 27.94 | 117,885 | -0.34(-1.20%) |
Feb 18, 2014 | 28.85 | 28.99 | 27.57 | 28.28 | 106,535 | -0.76(-2.62%) |
Feb 14, 2014 | 29.33 | 29.04 | 29.04 | 29.04 | 78,400 | -0.41(-1.39%) |
Feb 13, 2014 | 29.95 | 30.80 | 29.36 | 29.45 | 220,623 | -0.36(-1.21%) |
Feb 12, 2014 | 29.62 | 31.40 | 28.87 | 29.81 | 550,625 | +0.04(+0.13%) |
Feb 11, 2014 | 28.60 | 29.88 | 28.21 | 29.77 | 150,309 | +1.26(+4.42%) |
Feb 10, 2014 | 28.30 | 29.25 | 27.64 | 28.51 | 74,662 | +0.37(+1.31%) |
Feb 07, 2014 | 25.77 | 29.49 | 25.77 | 28.14 | 263,961 | +2.56(+10.01%) |
Feb 06, 2014 | 25.49 | 25.85 | 25.21 | 25.58 | 83,192 | +0.29(+1.15%) |
Feb 05, 2014 | 26.46 | 26.46 | 25.12 | 25.29 | 118,584 | -0.93(-3.55%) |
Feb 04, 2014 | 27.04 | 27.93 | 26.11 | 26.22 | 57,638 | -0.79(-2.92%) |
Feb 03, 2014 | 29.00 | 29.00 | 25.61 | 27.01 | 160,782 | -1.65(-5.76%) |
Jan 31, 2014 | 27.53 | 29.15 | 27.03 | 28.66 | 76,894 | +0.75(+2.69%) |
Jan 30, 2014 | 27.17 | 28.50 | 27.17 | 27.91 | 66,293 | +0.92(+3.41%) |
Jan 29, 2014 | 27.63 | 27.63 | 26.85 | 26.99 | 74,277 | -0.56(-2.03%) |
Jan 28, 2014 | 27.00 | 28.00 | 26.96 | 27.55 | 103,401 | +0.46(+1.70%) |
Jan 27, 2014 | 27.79 | 28.00 | 26.80 | 27.09 | 90,884 | -1.24(-4.38%) |
Jan 24, 2014 | 29.70 | 30.10 | 27.40 | 28.33 | 180,709 | -1.74(-5.79%) |
Jan 23, 2014 | 29.50 | 30.25 | 28.62 | 30.07 | 94,797 | +0.57(+1.93%) |
Jan 22, 2014 | 28.85 | 30.25 | 28.70 | 29.50 | 217,677 | +0.65(+2.25%) |
Jan 21, 2014 | 28.45 | 28.85 | 27.21 | 28.85 | 106,437 | +0.40(+1.41%) |
Jan 17, 2014 | 27.67 | 28.45 | 28.45 | 28.45 | 103,000 | +0.87(+3.15%) |
Jan 16, 2014 | 27.43 | 27.90 | 27.33 | 27.58 | 95,591 | +0.15(+0.55%) |
Jan 15, 2014 | 27.39 | 27.45 | 26.59 | 27.43 | 127,958 | +0.04(+0.15%) |
Jan 14, 2014 | 26.75 | 27.45 | 26.69 | 27.39 | 128,169 | +0.50(+1.86%) |
Jan 13, 2014 | 26.26 | 26.90 | 26.01 | 26.89 | 131,375 | +0.44(+1.66%) |
Jan 10, 2014 | 26.39 | 26.50 | 25.80 | 26.45 | 81,220 | +0.39(+1.50%) |
Jan 09, 2014 | 24.32 | 26.50 | 24.32 | 26.06 | 424,146 | +1.76(+7.24%) |
Jan 08, 2014 | 24.24 | 24.40 | 23.71 | 24.30 | 388,158 | +0.25(+1.04%) |
Jan 07, 2014 | 24.95 | 25.50 | 24.00 | 24.05 | 108,310 | -0.38(-1.56%) |
Jan 06, 2014 | 25.10 | 25.50 | 24.00 | 24.43 | 111,133 | -0.60(-2.40%) |
Jan 03, 2014 | 25.89 | 26.52 | 24.75 | 25.03 | 144,402 | -0.75(-2.91%) |
Jan 02, 2014 | 26.58 | 26.58 | 25.03 | 25.78 | 156,403 | -1.07(-3.99%) |
Dec 31, 2013 | 27.69 | 26.85 | 26.85 | 26.85 | 138,700 | -0.92(-3.31%) |
Dec 30, 2013 | 28.16 | 28.17 | 27.15 | 27.77 | 140,101 | -0.39(-1.38%) |
Dec 27, 2013 | 28.36 | 28.85 | 27.51 | 28.16 | 102,349 | -0.33(-1.16%) |
Dec 26, 2013 | 28.34 | 28.89 | 27.50 | 28.49 | 159,682 | +0.67(+2.41%) |
Dec 24, 2013 | 27.85 | 28.49 | 26.50 | 27.82 | 96,160 | +0.08(+0.29%) |
Dec 23, 2013 | 27.85 | 28.80 | 27.25 | 27.74 | 217,295 | -0.22(-0.79%) |
Dec 20, 2013 | 26.79 | 28.00 | 24.25 | 27.96 | 1,600,853 | +1.09(+4.06%) |
Dec 19, 2013 | 28.00 | 28.32 | 26.60 | 26.87 | 188,565 | -1.05(-3.76%) |
Dec 18, 2013 | 27.84 | 28.37 | 26.52 | 27.92 | 251,998 | +0.30(+1.09%) |
Dec 17, 2013 | 26.00 | 28.38 | 25.51 | 27.62 | 507,225 | +1.71(+6.60%) |
Dec 16, 2013 | 25.49 | 26.00 | 24.94 | 25.91 | 426,792 | +1.68(+6.93%) |
Dec 13, 2013 | 23.94 | 24.64 | 22.00 | 24.23 | 279,959 | +0.27(+1.13%) |
Dec 12, 2013 | 25.00 | 25.40 | 23.91 | 23.96 | 282,737 | -1.03(-4.12%) |
Dec 11, 2013 | 25.69 | 26.49 | 24.69 | 24.99 | 245,853 | -0.20(-0.79%) |
Dec 10, 2013 | 24.75 | 25.54 | 24.33 | 25.19 | 224,744 | +0.55(+2.23%) |
Dec 09, 2013 | 23.50 | 25.49 | 23.00 | 24.64 | 518,930 | +0.75(+3.14%) |
Dec 06, 2013 | 22.99 | 24.18 | 22.00 | 23.89 | 0 | +1.96(+8.94%) |
Dec 05, 2013 | 22.41 | 22.79 | 20.50 | 21.93 | 0 | +0.90(+4.28%) |
Dec 04, 2013 | 21.75 | 22.45 | 20.71 | 21.03 | 0 | -1.04(-4.71%) |
Dec 03, 2013 | 23.50 | 23.50 | 21.73 | 22.07 | 0 | -0.87(-3.79%) |
Dec 02, 2013 | 20.90 | 22.99 | 20.78 | 22.94 | 0 | +2.44(+11.90%) |
Nov 29, 2013 | 19.34 | 20.53 | 19.34 | 20.50 | 0 | +0.97(+4.97%) |
Nov 27, 2013 | 18.26 | 20.00 | 18.26 | 19.53 | 0 | +1.32(+7.25%) |
Nov 26, 2013 | 18.00 | 18.32 | 18.00 | 18.21 | 0 | -0.09(-0.49%) |
Nov 25, 2013 | 18.40 | 18.40 | 18.20 | 18.30 | 0 | +0.13(+0.72%) |
Nov 22, 2013 | 18.30 | 18.30 | 18.09 | 18.17 | 0 | -0.13(-0.71%) |
Nov 21, 2013 | 18.40 | 18.41 | 18.00 | 18.30 | 0 | -0.11(-0.60%) |
Nov 20, 2013 | 18.00 | 18.50 | 17.50 | 18.41 | 0 | +0.30(+1.66%) |
Nov 19, 2013 | 18.21 | 18.89 | 17.90 | 18.11 | 0 | -0.63(-3.36%) |
Nov 18, 2013 | 18.00 | 18.88 | 17.90 | 18.74 | 0 | +1.08(+6.12%) |
Nov 15, 2013 | 17.56 | 17.80 | 17.26 | 17.66 | 0 | +0.32(+1.85%) |
Nov 14, 2013 | 17.50 | 17.50 | 17.01 | 17.34 | 0 | -0.21(-1.20%) |
Nov 12, 2013 | 18.77 | 18.77 | 17.40 | 17.55 | 0 | -0.39(-2.17%) |
Nov 11, 2013 | 17.68 | 18.77 | 17.40 | 17.94 | 0 | +0.64(+3.70%) |
Nov 08, 2013 | 16.59 | 18.09 | 16.58 | 17.30 | 0 | +0.74(+4.47%) |
Nov 07, 2013 | 16.64 | 16.86 | 16.45 | 16.56 | 0 | +0.25(+1.53%) |