Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.17 | 18.90 | 16.59 | 18.77 | 126,052 | +0.52(+2.85%) |
Apr 29, 2014 | 17.69 | 18.46 | 17.08 | 18.25 | 109,031 | +0.64(+3.63%) |
Apr 28, 2014 | 17.33 | 18.40 | 16.12 | 17.61 | 173,309 | +0.42(+2.44%) |
Apr 25, 2014 | 17.81 | 18.60 | 16.64 | 17.19 | 148,535 | -0.77(-4.29%) |
Apr 24, 2014 | 17.01 | 18.73 | 15.80 | 17.96 | 209,073 | +1.07(+6.34%) |
Apr 23, 2014 | 17.65 | 18.34 | 16.51 | 16.89 | 230,570 | -0.89(-5.01%) |
Apr 22, 2014 | 16.30 | 18.20 | 16.30 | 17.78 | 303,512 | +1.58(+9.75%) |
Apr 21, 2014 | 16.65 | 17.37 | 16.00 | 16.20 | 200,810 | -0.21(-1.28%) |
Apr 17, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 196,000 | +0.11(+0.67%) |
Apr 16, 2014 | 16.19 | 16.75 | 15.00 | 16.30 | 262,573 | +0.30(+1.88%) |
Apr 15, 2014 | 17.00 | 17.10 | 15.40 | 16.00 | 311,952 | -1.00(-5.88%) |
Apr 14, 2014 | 18.54 | 18.74 | 16.80 | 17.00 | 267,269 | -1.11(-6.13%) |
Apr 11, 2014 | 19.42 | 19.77 | 18.00 | 18.11 | 235,775 | -1.56(-7.93%) |
Apr 10, 2014 | 21.67 | 21.67 | 19.61 | 19.67 | 175,890 | -2.08(-9.56%) |
Apr 09, 2014 | 20.72 | 22.16 | 20.54 | 21.75 | 162,972 | +1.18(+5.74%) |
Apr 08, 2014 | 22.16 | 22.21 | 20.18 | 20.57 | 243,622 | -1.64(-7.38%) |
Apr 07, 2014 | 21.46 | 22.89 | 20.79 | 22.21 | 168,076 | +0.80(+3.74%) |
Apr 04, 2014 | 23.75 | 24.26 | 21.14 | 21.41 | 173,486 | -2.09(-8.89%) |
Apr 03, 2014 | 25.52 | 25.72 | 23.36 | 23.50 | 179,446 | -1.71(-6.78%) |
Apr 02, 2014 | 26.58 | 27.22 | 23.77 | 25.21 | 363,288 | -1.30(-4.90%) |
Apr 01, 2014 | 28.25 | 28.25 | 26.36 | 26.51 | 364,655 | -1.74(-6.16%) |
Mar 31, 2014 | 29.32 | 29.50 | 27.71 | 28.25 | 814,337 | -0.80(-2.75%) |
Mar 28, 2014 | 30.53 | 31.71 | 28.83 | 29.05 | 357,389 | -1.56(-5.10%) |
Mar 27, 2014 | 31.62 | 32.84 | 30.00 | 30.61 | 142,166 | -1.59(-4.94%) |
Mar 26, 2014 | 35.13 | 35.13 | 31.68 | 32.20 | 176,234 | -2.23(-6.48%) |
Mar 25, 2014 | 34.07 | 35.05 | 33.58 | 34.43 | 207,788 | +0.78(+2.32%) |
Mar 24, 2014 | 37.00 | 37.20 | 33.30 | 33.65 | 243,165 | -3.33(-9.00%) |
Mar 21, 2014 | 42.00 | 42.00 | 36.77 | 36.98 | 253,185 | -4.74(-11.35%) |
Mar 20, 2014 | 40.18 | 42.50 | 40.00 | 41.72 | 65,761 | +0.88(+2.14%) |
Mar 19, 2014 | 38.76 | 40.98 | 38.73 | 40.84 | 154,260 | +2.05(+5.28%) |
Mar 18, 2014 | 37.28 | 40.10 | 36.60 | 38.79 | 389,415 | +1.97(+5.35%) |
Mar 17, 2014 | 35.64 | 37.37 | 35.64 | 36.82 | 66,241 | +1.55(+4.39%) |
Mar 14, 2014 | 35.90 | 36.25 | 34.20 | 35.27 | 285,185 | -0.53(-1.48%) |
Mar 13, 2014 | 38.10 | 38.55 | 34.51 | 35.80 | 45,462 | -1.56(-4.18%) |
Mar 12, 2014 | 37.28 | 39.00 | 36.62 | 37.36 | 33,473 | -1.01(-2.63%) |
Mar 11, 2014 | 36.99 | 39.89 | 35.42 | 38.37 | 395,437 | +1.90(+5.21%) |
Mar 10, 2014 | 34.36 | 36.90 | 33.71 | 36.47 | 68,732 | +1.81(+5.22%) |
Mar 07, 2014 | 35.14 | 35.31 | 30.53 | 34.66 | 341,468 | -0.46(-1.31%) |
Mar 06, 2014 | 39.62 | 39.62 | 35.00 | 35.12 | 82,064 | -3.89(-9.97%) |
Mar 05, 2014 | 40.83 | 41.50 | 37.75 | 39.01 | 53,551 | -1.05(-2.62%) |
Mar 04, 2014 | 39.00 | 41.65 | 37.16 | 40.06 | 90,012 | +2.51(+6.68%) |
Mar 03, 2014 | 36.05 | 39.76 | 35.66 | 37.55 | 71,047 | +0.83(+2.26%) |
Feb 28, 2014 | 40.37 | 41.71 | 36.11 | 36.72 | 90,536 | -4.57(-11.07%) |
Feb 27, 2014 | 41.41 | 41.73 | 39.30 | 41.29 | 66,065 | -0.51(-1.22%) |
Feb 26, 2014 | 44.50 | 44.50 | 41.29 | 41.80 | 83,819 | -1.60(-3.69%) |
Feb 25, 2014 | 42.50 | 44.00 | 41.98 | 43.40 | 123,292 | +1.04(+2.46%) |
Feb 24, 2014 | 41.50 | 42.48 | 39.25 | 42.36 | 223,024 | +2.86(+7.24%) |
Feb 21, 2014 | 39.50 | 40.93 | 38.22 | 39.50 | 145,935 | +0.17(+0.43%) |
Feb 20, 2014 | 39.00 | 39.49 | 38.15 | 39.33 | 43,884 | +0.08(+0.20%) |
Feb 19, 2014 | 38.12 | 39.25 | 38.10 | 39.25 | 33,025 | +0.67(+1.74%) |
Feb 18, 2014 | 38.40 | 39.15 | 38.20 | 38.58 | 18,688 | -0.38(-0.98%) |
Feb 14, 2014 | 39.40 | 38.96 | 38.96 | 38.96 | 98,900 | -0.29(-0.74%) |
Feb 13, 2014 | 38.33 | 39.50 | 38.10 | 39.25 | 84,582 | +0.21(+0.54%) |
Feb 12, 2014 | 38.00 | 39.82 | 37.53 | 39.04 | 326,799 | +0.57(+1.48%) |
Feb 11, 2014 | 36.88 | 38.61 | 36.50 | 38.47 | 173,894 | +2.11(+5.80%) |
Feb 10, 2014 | 35.75 | 36.88 | 33.00 | 36.36 | 218,834 | +1.02(+2.89%) |
Feb 07, 2014 | 34.49 | 35.35 | 33.70 | 35.34 | 82,570 | +1.36(+4.00%) |
Feb 06, 2014 | 34.00 | 34.74 | 32.66 | 33.98 | 77,742 | +0.43(+1.28%) |
Feb 05, 2014 | 30.00 | 34.97 | 27.11 | 33.55 | 265,843 | +3.19(+10.51%) |
Feb 04, 2014 | 33.10 | 33.38 | 29.38 | 30.36 | 248,816 | -2.30(-7.04%) |