Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.51 | 26.61 | 20.79 | 22.00 | 2,078,093 | -4.12(-15.77%) |
Apr 29, 2014 | 37.38 | 37.38 | 25.93 | 26.12 | 2,531,119 | -11.56(-30.68%) |
Apr 28, 2014 | 38.84 | 39.21 | 36.47 | 37.68 | 327,900 | -0.90(-2.33%) |
Apr 25, 2014 | 39.09 | 39.92 | 37.98 | 38.58 | 341,163 | -1.04(-2.62%) |
Apr 24, 2014 | 36.95 | 40.41 | 35.52 | 39.62 | 548,240 | +2.67(+7.23%) |
Apr 23, 2014 | 33.44 | 41.33 | 32.15 | 36.95 | 1,576,739 | +3.21(+9.51%) |
Apr 22, 2014 | 31.37 | 34.77 | 31.12 | 33.74 | 259,884 | +2.11(+6.67%) |
Apr 21, 2014 | 30.29 | 31.75 | 29.60 | 31.63 | 171,882 | +1.08(+3.54%) |
Apr 17, 2014 | 28.13 | 30.55 | 30.55 | 30.55 | 343,200 | +2.48(+8.84%) |
Apr 16, 2014 | 26.32 | 28.37 | 25.80 | 28.07 | 167,889 | +1.81(+6.89%) |
Apr 15, 2014 | 27.30 | 27.61 | 24.08 | 26.26 | 504,020 | -1.03(-3.77%) |
Apr 14, 2014 | 28.77 | 29.95 | 25.45 | 27.29 | 526,624 | -1.24(-4.35%) |
Apr 11, 2014 | 29.75 | 30.93 | 28.27 | 28.53 | 303,758 | -1.72(-5.69%) |
Apr 10, 2014 | 33.70 | 33.70 | 30.00 | 30.25 | 205,648 | -3.65(-10.77%) |
Apr 09, 2014 | 32.00 | 33.93 | 31.88 | 33.90 | 300,519 | +3.99(+13.34%) |
Apr 08, 2014 | 29.96 | 30.69 | 29.13 | 29.91 | 143,506 | -0.50(-1.64%) |
Apr 07, 2014 | 29.22 | 31.25 | 28.20 | 30.41 | 291,549 | +0.81(+2.74%) |
Apr 04, 2014 | 34.64 | 34.80 | 29.16 | 29.60 | 515,674 | -4.81(-13.98%) |
Apr 03, 2014 | 35.94 | 36.22 | 34.22 | 34.41 | 213,052 | -1.78(-4.92%) |
Apr 02, 2014 | 37.00 | 37.34 | 35.51 | 36.19 | 220,902 | -0.83(-2.24%) |
Apr 01, 2014 | 38.44 | 39.55 | 36.14 | 37.02 | 263,316 | -1.29(-3.37%) |
Mar 31, 2014 | 36.25 | 38.63 | 36.25 | 38.31 | 198,106 | +2.28(+6.33%) |
Mar 28, 2014 | 36.66 | 38.48 | 35.75 | 36.03 | 107,976 | -0.83(-2.25%) |
Mar 27, 2014 | 40.00 | 40.31 | 35.76 | 36.86 | 322,202 | -3.21(-8.01%) |
Mar 26, 2014 | 39.33 | 41.26 | 39.33 | 40.07 | 274,240 | +1.12(+2.88%) |
Mar 25, 2014 | 38.90 | 39.73 | 38.05 | 38.95 | 185,956 | +0.18(+0.46%) |
Mar 24, 2014 | 45.43 | 45.43 | 38.51 | 38.77 | 561,563 | -6.71(-14.75%) |
Mar 21, 2014 | 48.20 | 48.46 | 45.08 | 45.48 | 428,724 | -2.82(-5.84%) |
Mar 20, 2014 | 46.21 | 49.24 | 46.01 | 48.30 | 387,470 | +0.91(+1.92%) |
Mar 19, 2014 | 45.77 | 47.49 | 43.76 | 47.39 | 1,937,564 | +10.23(+27.53%) |
Mar 18, 2014 | 37.80 | 38.45 | 36.67 | 37.16 | 318,827 | -0.35(-0.93%) |
Mar 17, 2014 | 39.01 | 39.68 | 37.47 | 37.51 | 181,204 | -1.37(-3.52%) |
Mar 14, 2014 | 38.09 | 39.37 | 37.58 | 38.88 | 111,458 | +0.54(+1.41%) |
Mar 13, 2014 | 40.55 | 40.55 | 37.87 | 38.34 | 283,769 | -1.90(-4.72%) |
Mar 12, 2014 | 38.95 | 40.67 | 38.17 | 40.24 | 188,575 | +1.24(+3.18%) |
Mar 11, 2014 | 37.95 | 39.41 | 37.92 | 39.00 | 196,892 | +1.26(+3.34%) |
Mar 10, 2014 | 37.80 | 38.94 | 37.39 | 37.74 | 360,671 | +0.05(+0.13%) |
Mar 07, 2014 | 37.50 | 38.80 | 37.22 | 37.69 | 183,731 | +0.12(+0.32%) |
Mar 06, 2014 | 38.52 | 38.99 | 37.24 | 37.57 | 205,263 | -0.67(-1.75%) |
Mar 05, 2014 | 39.41 | 39.90 | 37.56 | 38.24 | 287,279 | -1.21(-3.07%) |
Mar 04, 2014 | 37.82 | 40.02 | 36.27 | 39.45 | 290,576 | +2.12(+5.68%) |
Mar 03, 2014 | 35.82 | 38.20 | 35.68 | 37.33 | 281,878 | +1.32(+3.67%) |
Feb 28, 2014 | 36.00 | 37.43 | 35.64 | 36.01 | 374,054 | +0.11(+0.31%) |
Feb 27, 2014 | 34.40 | 36.17 | 34.11 | 35.90 | 214,705 | +1.44(+4.18%) |
Feb 26, 2014 | 34.66 | 35.28 | 32.83 | 34.46 | 181,463 | -0.03(-0.09%) |
Feb 25, 2014 | 31.28 | 34.74 | 30.98 | 34.49 | 340,723 | +3.37(+10.83%) |
Feb 24, 2014 | 30.75 | 31.66 | 30.22 | 31.12 | 108,304 | +0.90(+2.98%) |
Feb 21, 2014 | 30.07 | 31.05 | 30.07 | 30.22 | 154,018 | +0.37(+1.24%) |
Feb 20, 2014 | 28.12 | 30.00 | 27.65 | 29.85 | 252,443 | +1.85(+6.61%) |
Feb 19, 2014 | 28.69 | 28.74 | 27.71 | 28.00 | 90,913 | -0.69(-2.41%) |
Feb 18, 2014 | 26.95 | 28.75 | 26.83 | 28.69 | 164,469 | +1.96(+7.33%) |
Feb 14, 2014 | 26.44 | 26.73 | 26.73 | 26.73 | 199,500 | +0.33(+1.25%) |
Feb 13, 2014 | 26.06 | 26.70 | 26.01 | 26.40 | 86,881 | +0.01(+0.04%) |
Feb 12, 2014 | 26.70 | 26.92 | 25.91 | 26.39 | 116,518 | -0.37(-1.38%) |
Feb 11, 2014 | 27.11 | 27.11 | 26.40 | 26.76 | 96,228 | -0.26(-0.96%) |
Feb 10, 2014 | 27.33 | 27.93 | 26.26 | 27.02 | 153,937 | -0.19(-0.70%) |
Feb 07, 2014 | 26.66 | 27.63 | 26.52 | 27.21 | 138,012 | +0.49(+1.83%) |
Feb 06, 2014 | 28.25 | 28.93 | 26.71 | 26.72 | 152,316 | -1.36(-4.84%) |
Feb 05, 2014 | 29.64 | 29.92 | 27.61 | 28.08 | 205,362 | -1.73(-5.80%) |
Feb 04, 2014 | 29.75 | 30.61 | 29.30 | 29.81 | 136,931 | +0.29(+0.98%) |