Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.48 | 40.68 | 38.71 | 40.61 | 157,139 | +0.96(+2.42%) |
Apr 29, 2014 | 40.11 | 41.05 | 39.54 | 39.65 | 127,351 | -0.46(-1.15%) |
Apr 28, 2014 | 41.00 | 42.01 | 39.61 | 40.11 | 94,801 | -0.62(-1.52%) |
Apr 25, 2014 | 40.76 | 41.60 | 40.13 | 40.73 | 91,374 | -0.06(-0.15%) |
Apr 24, 2014 | 41.41 | 41.41 | 40.44 | 40.79 | 66,769 | -0.27(-0.66%) |
Apr 23, 2014 | 41.64 | 42.28 | 40.85 | 41.06 | 74,774 | -1.00(-2.38%) |
Apr 22, 2014 | 42.27 | 42.40 | 41.74 | 42.06 | 115,974 | -0.01(-0.02%) |
Apr 21, 2014 | 41.93 | 42.32 | 41.55 | 42.07 | 103,266 | +0.14(+0.33%) |
Apr 17, 2014 | 38.51 | 41.93 | 41.93 | 41.93 | 70,400 | +0.34(+0.82%) |
Apr 16, 2014 | 41.84 | 42.33 | 41.18 | 41.59 | 95,122 | +0.02(+0.05%) |
Apr 15, 2014 | 42.69 | 42.69 | 41.10 | 41.57 | 124,396 | -1.13(-2.65%) |
Apr 14, 2014 | 43.01 | 43.35 | 42.59 | 42.70 | 206,163 | +0.13(+0.31%) |
Apr 11, 2014 | 41.98 | 42.87 | 41.89 | 42.57 | 231,757 | +0.24(+0.57%) |
Apr 10, 2014 | 42.00 | 42.65 | 41.60 | 42.33 | 205,153 | +0.20(+0.47%) |
Apr 09, 2014 | 42.51 | 42.75 | 41.70 | 42.13 | 227,027 | -0.51(-1.20%) |
Apr 08, 2014 | 41.71 | 42.85 | 41.13 | 42.64 | 245,030 | +0.87(+2.08%) |
Apr 07, 2014 | 41.97 | 42.35 | 41.19 | 41.77 | 189,959 | -0.20(-0.48%) |
Apr 04, 2014 | 41.10 | 42.08 | 40.46 | 41.97 | 305,252 | +0.93(+2.27%) |
Apr 03, 2014 | 41.00 | 41.55 | 40.27 | 41.04 | 383,712 | -0.06(-0.15%) |
Apr 02, 2014 | 38.00 | 41.61 | 37.32 | 41.10 | 1,188,730 | +3.10(+8.16%) |
Apr 01, 2014 | 28.22 | 38.59 | 28.07 | 38.00 | 1,058,144 | +9.72(+34.37%) |
Mar 31, 2014 | 27.96 | 28.78 | 27.60 | 28.28 | 69,324 | +0.40(+1.43%) |
Mar 28, 2014 | 28.45 | 28.82 | 27.68 | 27.88 | 58,465 | -0.61(-2.14%) |
Mar 27, 2014 | 28.28 | 28.81 | 28.27 | 28.49 | 99,157 | +0.31(+1.10%) |
Mar 26, 2014 | 28.56 | 28.71 | 27.95 | 28.18 | 79,773 | -0.24(-0.84%) |
Mar 25, 2014 | 28.31 | 28.72 | 26.01 | 28.42 | 64,399 | +0.21(+0.74%) |
Mar 24, 2014 | 28.63 | 28.72 | 27.70 | 28.21 | 111,804 | -0.45(-1.57%) |
Mar 21, 2014 | 28.50 | 28.81 | 27.75 | 28.66 | 159,506 | +0.36(+1.27%) |
Mar 20, 2014 | 27.84 | 28.41 | 27.77 | 28.30 | 75,707 | +0.45(+1.62%) |
Mar 19, 2014 | 26.66 | 28.19 | 26.66 | 27.85 | 105,618 | -0.17(-0.61%) |
Mar 18, 2014 | 27.33 | 28.23 | 27.04 | 28.02 | 97,809 | +0.78(+2.86%) |
Mar 17, 2014 | 27.51 | 27.82 | 26.51 | 27.24 | 112,089 | -0.20(-0.73%) |
Mar 14, 2014 | 25.15 | 27.46 | 25.15 | 27.44 | 167,194 | +2.32(+9.24%) |
Mar 13, 2014 | 26.11 | 26.11 | 23.91 | 25.12 | 385,233 | -3.41(-11.95%) |
Mar 12, 2014 | 27.95 | 28.83 | 27.72 | 28.53 | 113,278 | +0.49(+1.75%) |
Mar 11, 2014 | 28.88 | 28.90 | 27.62 | 28.04 | 90,801 | -0.84(-2.91%) |
Mar 10, 2014 | 28.66 | 28.93 | 28.28 | 28.88 | 101,864 | +0.03(+0.10%) |
Mar 07, 2014 | 28.99 | 29.00 | 27.97 | 28.85 | 85,435 | +0.12(+0.42%) |
Mar 06, 2014 | 28.26 | 29.00 | 28.26 | 28.73 | 101,730 | -0.07(-0.24%) |
Mar 05, 2014 | 28.82 | 29.00 | 28.10 | 28.80 | 59,642 | -0.02(-0.07%) |
Mar 04, 2014 | 28.52 | 28.99 | 28.52 | 28.82 | 55,273 | +0.75(+2.67%) |
Mar 03, 2014 | 26.41 | 28.26 | 26.41 | 28.07 | 63,886 | +1.48(+5.57%) |
Feb 28, 2014 | 26.55 | 27.43 | 26.52 | 26.59 | 27,000 | +0.09(+0.34%) |
Feb 27, 2014 | 26.79 | 26.79 | 26.09 | 26.50 | 35,410 | -0.46(-1.71%) |
Feb 26, 2014 | 26.50 | 27.34 | 26.50 | 26.96 | 22,713 | +0.56(+2.12%) |
Feb 25, 2014 | 27.09 | 27.11 | 26.11 | 26.40 | 59,203 | -0.85(-3.12%) |
Feb 24, 2014 | 27.02 | 27.41 | 26.56 | 27.25 | 35,521 | +0.69(+2.60%) |
Feb 21, 2014 | 26.88 | 27.08 | 26.35 | 26.56 | 39,606 | -0.15(-0.56%) |
Feb 20, 2014 | 27.03 | 27.20 | 26.35 | 26.71 | 35,873 | +0.11(+0.41%) |
Feb 19, 2014 | 27.10 | 27.37 | 26.56 | 26.60 | 29,267 | -0.70(-2.56%) |
Feb 18, 2014 | 26.97 | 27.55 | 26.28 | 27.30 | 47,910 | +0.58(+2.17%) |
Feb 14, 2014 | 26.51 | 26.72 | 26.72 | 26.72 | 35,000 | +0.16(+0.60%) |
Feb 13, 2014 | 25.93 | 26.56 | 25.44 | 26.56 | 40,363 | +0.41(+1.57%) |
Feb 12, 2014 | 25.81 | 26.41 | 24.94 | 26.15 | 33,034 | +0.36(+1.40%) |
Feb 11, 2014 | 25.45 | 25.83 | 25.42 | 25.79 | 45,173 | +0.35(+1.38%) |
Feb 10, 2014 | 25.40 | 25.48 | 25.07 | 25.44 | 46,006 | -0.08(-0.31%) |
Feb 07, 2014 | 25.36 | 25.73 | 25.03 | 25.52 | 65,389 | +0.30(+1.19%) |
Feb 06, 2014 | 25.48 | 26.08 | 24.77 | 25.22 | 76,049 | -0.10(-0.39%) |
Feb 05, 2014 | 26.12 | 26.41 | 25.17 | 25.32 | 84,338 | -1.08(-4.09%) |
Feb 04, 2014 | 25.91 | 26.61 | 25.46 | 26.40 | 87,377 | +0.53(+2.05%) |