Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.90 | 18.98 | 18.33 | 18.88 | 355,850 | +0.01(+0.05%) |
Apr 29, 2014 | 18.69 | 19.23 | 18.46 | 18.87 | 322,236 | +0.26(+1.40%) |
Apr 28, 2014 | 18.66 | 19.35 | 18.01 | 18.61 | 597,539 | -0.05(-0.27%) |
Apr 25, 2014 | 19.42 | 19.60 | 18.61 | 18.66 | 579,960 | -0.97(-4.94%) |
Apr 24, 2014 | 20.22 | 20.22 | 19.08 | 19.63 | 511,815 | -0.53(-2.63%) |
Apr 23, 2014 | 21.26 | 21.29 | 19.61 | 20.16 | 923,070 | -0.94(-4.45%) |
Apr 22, 2014 | 19.71 | 21.40 | 19.59 | 21.10 | 1,413,633 | +1.45(+7.38%) |
Apr 21, 2014 | 19.44 | 19.89 | 19.07 | 19.65 | 348,622 | +0.38(+1.97%) |
Apr 17, 2014 | 19.93 | 19.27 | 19.27 | 19.27 | 581,200 | -0.35(-1.78%) |
Apr 16, 2014 | 19.73 | 19.74 | 18.68 | 19.62 | 885,465 | +0.13(+0.67%) |
Apr 15, 2014 | 20.33 | 20.62 | 18.00 | 19.49 | 1,484,317 | -0.82(-4.04%) |
Apr 14, 2014 | 21.55 | 21.87 | 20.00 | 20.31 | 562,351 | -1.13(-5.27%) |
Apr 11, 2014 | 21.45 | 22.69 | 20.85 | 21.44 | 845,103 | -0.31(-1.43%) |
Apr 10, 2014 | 23.78 | 23.85 | 21.47 | 21.75 | 704,686 | -2.15(-9.00%) |
Apr 09, 2014 | 23.89 | 24.20 | 23.14 | 23.90 | 575,380 | +0.23(+0.97%) |
Apr 08, 2014 | 22.25 | 23.99 | 21.77 | 23.67 | 1,075,779 | +1.24(+5.53%) |
Apr 07, 2014 | 23.06 | 23.14 | 20.99 | 22.43 | 1,892,569 | -1.04(-4.43%) |
Apr 04, 2014 | 24.77 | 25.00 | 22.62 | 23.47 | 1,067,442 | -1.08(-4.40%) |
Apr 03, 2014 | 25.21 | 25.45 | 24.09 | 24.55 | 993,877 | -0.55(-2.19%) |
Apr 02, 2014 | 25.60 | 25.91 | 24.84 | 25.10 | 726,164 | -0.44(-1.72%) |
Apr 01, 2014 | 26.26 | 26.60 | 24.76 | 25.54 | 1,314,430 | -0.75(-2.85%) |
Mar 31, 2014 | 25.35 | 26.72 | 25.06 | 26.29 | 862,148 | +2.08(+8.59%) |
Mar 28, 2014 | 26.20 | 26.65 | 23.87 | 24.21 | 900,586 | -2.05(-7.81%) |
Mar 27, 2014 | 25.83 | 26.42 | 25.16 | 26.26 | 424,255 | +0.54(+2.10%) |
Mar 26, 2014 | 27.39 | 27.77 | 25.39 | 25.72 | 657,805 | -1.33(-4.92%) |
Mar 25, 2014 | 28.35 | 28.45 | 26.77 | 27.05 | 659,875 | -0.62(-2.24%) |
Mar 24, 2014 | 28.01 | 28.50 | 26.76 | 27.67 | 883,541 | -0.47(-1.67%) |
Mar 21, 2014 | 30.86 | 30.87 | 27.42 | 28.14 | 2,994,065 | -2.58(-8.40%) |
Mar 20, 2014 | 30.47 | 30.92 | 29.63 | 30.72 | 455,223 | +0.05(+0.16%) |
Mar 19, 2014 | 31.05 | 31.70 | 29.90 | 30.67 | 500,323 | -0.20(-0.65%) |
Mar 18, 2014 | 29.99 | 30.99 | 29.13 | 30.87 | 596,850 | +0.92(+3.07%) |
Mar 17, 2014 | 30.50 | 31.12 | 29.61 | 29.95 | 597,005 | -0.19(-0.63%) |
Mar 14, 2014 | 28.60 | 30.92 | 28.37 | 30.14 | 580,121 | +0.57(+1.93%) |
Mar 13, 2014 | 31.00 | 31.11 | 28.71 | 29.57 | 1,110,560 | -0.98(-3.21%) |
Mar 12, 2014 | 27.03 | 31.24 | 27.03 | 30.55 | 1,268,603 | +3.14(+11.46%) |
Mar 11, 2014 | 27.41 | 29.22 | 26.91 | 27.41 | 811,870 | +0.14(+0.51%) |
Mar 10, 2014 | 26.55 | 27.81 | 26.33 | 27.27 | 610,635 | +0.55(+2.06%) |
Mar 07, 2014 | 27.37 | 27.37 | 25.90 | 26.72 | 578,563 | -0.40(-1.47%) |
Mar 06, 2014 | 29.41 | 29.51 | 26.56 | 27.12 | 906,122 | -1.51(-5.27%) |
Mar 05, 2014 | 27.08 | 29.10 | 26.82 | 28.63 | 1,043,061 | +2.74(+10.58%) |
Mar 04, 2014 | 25.20 | 26.81 | 25.12 | 25.89 | 586,076 | +1.15(+4.65%) |
Mar 03, 2014 | 25.49 | 25.71 | 24.50 | 24.74 | 455,512 | -1.24(-4.77%) |
Feb 28, 2014 | 25.72 | 27.90 | 25.61 | 25.98 | 568,607 | +0.12(+0.46%) |
Feb 27, 2014 | 26.43 | 26.79 | 25.66 | 25.86 | 357,632 | -0.57(-2.16%) |
Feb 26, 2014 | 29.10 | 29.47 | 26.31 | 26.43 | 834,816 | -1.54(-5.51%) |
Feb 25, 2014 | 25.24 | 29.00 | 24.02 | 27.97 | 1,957,223 | +2.99(+11.97%) |
Feb 24, 2014 | 25.61 | 26.09 | 24.77 | 24.98 | 745,211 | -0.51(-2.00%) |
Feb 21, 2014 | 26.20 | 26.20 | 25.41 | 25.49 | 600,814 | -0.71(-2.71%) |
Feb 20, 2014 | 27.15 | 27.23 | 26.14 | 26.20 | 437,241 | -0.99(-3.64%) |
Feb 19, 2014 | 27.86 | 28.00 | 27.05 | 27.19 | 346,169 | -0.49(-1.77%) |
Feb 18, 2014 | 27.03 | 27.82 | 26.82 | 27.68 | 980,862 | +0.60(+2.22%) |
Feb 14, 2014 | 28.38 | 27.08 | 27.08 | 27.08 | 424,800 | -1.37(-4.82%) |
Feb 13, 2014 | 27.96 | 28.99 | 27.59 | 28.45 | 514,323 | +0.15(+0.53%) |
Feb 12, 2014 | 28.99 | 29.12 | 28.13 | 28.30 | 473,654 | -0.70(-2.41%) |
Feb 11, 2014 | 29.52 | 29.92 | 28.92 | 29.00 | 448,693 | -0.33(-1.13%) |
Feb 10, 2014 | 29.66 | 29.95 | 28.72 | 29.33 | 666,896 | -0.83(-2.75%) |
Feb 07, 2014 | 30.02 | 30.48 | 29.60 | 30.16 | 581,726 | +0.07(+0.23%) |
Feb 06, 2014 | 31.31 | 31.79 | 29.66 | 30.09 | 412,876 | -0.94(-3.03%) |
Feb 05, 2014 | 30.92 | 31.90 | 30.00 | 31.03 | 574,549 | -0.28(-0.89%) |
Feb 04, 2014 | 32.00 | 32.62 | 30.76 | 31.31 | 448,759 | -0.42(-1.32%) |