Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.30 | 31.30 | 30.15 | 31.11 | 120,800 | -0.11(-0.35%) |
Apr 29, 2014 | 31.09 | 31.70 | 30.52 | 31.22 | 87,531 | -0.01(-0.03%) |
Apr 28, 2014 | 31.09 | 31.82 | 29.51 | 31.23 | 173,564 | -0.01(-0.03%) |
Apr 25, 2014 | 32.33 | 32.45 | 30.17 | 31.24 | 121,539 | -1.49(-4.55%) |
Apr 24, 2014 | 32.44 | 32.97 | 31.01 | 32.73 | 130,332 | +0.36(+1.11%) |
Apr 23, 2014 | 31.00 | 32.43 | 30.20 | 32.37 | 175,234 | +1.37(+4.42%) |
Apr 22, 2014 | 30.19 | 31.24 | 29.80 | 31.00 | 275,755 | +0.17(+0.55%) |
Apr 21, 2014 | 25.60 | 31.01 | 25.56 | 30.83 | 675,584 | +5.28(+20.67%) |
Apr 17, 2014 | 24.89 | 25.55 | 25.55 | 25.55 | 251,500 | +0.76(+3.07%) |
Apr 16, 2014 | 21.71 | 25.28 | 20.33 | 24.79 | 338,369 | +3.17(+14.66%) |
Apr 15, 2014 | 23.08 | 23.08 | 19.90 | 21.62 | 594,808 | -1.18(-5.18%) |
Apr 14, 2014 | 26.11 | 27.22 | 22.07 | 22.80 | 403,808 | -3.12(-12.04%) |
Apr 11, 2014 | 26.26 | 27.45 | 25.00 | 25.92 | 128,723 | -0.76(-2.85%) |
Apr 10, 2014 | 29.10 | 29.10 | 26.35 | 26.68 | 135,760 | -2.42(-8.32%) |
Apr 09, 2014 | 28.33 | 29.48 | 27.51 | 29.10 | 88,463 | +1.08(+3.85%) |
Apr 08, 2014 | 27.00 | 28.37 | 26.60 | 28.02 | 141,213 | +1.02(+3.78%) |
Apr 07, 2014 | 28.68 | 29.10 | 26.51 | 27.00 | 131,963 | -1.82(-6.32%) |
Apr 04, 2014 | 31.11 | 31.61 | 28.53 | 28.82 | 121,780 | -2.20(-7.09%) |
Apr 03, 2014 | 32.81 | 33.21 | 30.13 | 31.02 | 110,179 | -1.99(-6.03%) |
Apr 02, 2014 | 33.76 | 33.76 | 32.10 | 33.01 | 282,390 | +0.01(+0.03%) |
Apr 01, 2014 | 31.36 | 33.14 | 31.36 | 33.00 | 181,423 | +1.65(+5.26%) |
Mar 31, 2014 | 29.40 | 31.60 | 29.40 | 31.35 | 85,502 | +1.96(+6.67%) |
Mar 28, 2014 | 30.87 | 31.50 | 29.03 | 29.39 | 139,709 | -1.44(-4.67%) |
Mar 27, 2014 | 30.00 | 31.57 | 29.70 | 30.83 | 129,956 | +0.86(+2.87%) |
Mar 26, 2014 | 29.62 | 30.38 | 29.10 | 29.97 | 142,390 | +0.21(+0.71%) |
Mar 25, 2014 | 30.48 | 31.56 | 29.12 | 29.76 | 146,569 | -0.65(-2.14%) |
Mar 24, 2014 | 31.04 | 31.04 | 28.06 | 30.41 | 296,085 | -0.68(-2.19%) |
Mar 21, 2014 | 31.58 | 32.03 | 30.60 | 31.09 | 142,113 | -0.51(-1.61%) |
Mar 20, 2014 | 32.50 | 32.72 | 31.20 | 31.60 | 155,873 | -0.94(-2.89%) |
Mar 19, 2014 | 33.64 | 34.20 | 32.00 | 32.54 | 123,529 | -1.26(-3.73%) |
Mar 18, 2014 | 33.86 | 34.60 | 33.54 | 33.80 | 143,308 | +0.26(+0.78%) |
Mar 17, 2014 | 34.62 | 35.68 | 33.42 | 33.54 | 152,032 | +0.15(+0.45%) |
Mar 14, 2014 | 30.87 | 35.49 | 30.52 | 33.39 | 386,918 | +2.21(+7.09%) |
Mar 13, 2014 | 33.28 | 33.94 | 31.00 | 31.18 | 276,608 | -2.10(-6.31%) |
Mar 12, 2014 | 34.58 | 34.76 | 33.18 | 33.28 | 169,815 | -1.33(-3.84%) |
Mar 11, 2014 | 34.20 | 37.79 | 34.20 | 34.61 | 205,474 | +0.91(+2.70%) |
Mar 10, 2014 | 34.93 | 35.03 | 33.50 | 33.70 | 198,147 | -1.06(-3.05%) |
Mar 07, 2014 | 35.59 | 36.45 | 34.57 | 34.76 | 130,731 | -0.39(-1.11%) |
Mar 06, 2014 | 38.73 | 38.74 | 34.50 | 35.15 | 411,689 | -2.45(-6.52%) |
Mar 05, 2014 | 33.00 | 38.21 | 33.00 | 37.60 | 1,189,981 | +5.18(+15.98%) |
Mar 04, 2014 | 31.66 | 33.33 | 31.66 | 32.42 | 102,536 | +0.67(+2.11%) |
Mar 03, 2014 | 29.80 | 31.92 | 29.30 | 31.75 | 80,768 | +1.47(+4.85%) |
Feb 28, 2014 | 32.87 | 32.98 | 29.09 | 30.28 | 163,143 | -2.45(-7.49%) |
Feb 27, 2014 | 32.00 | 33.20 | 31.45 | 32.73 | 118,400 | +0.75(+2.35%) |
Feb 26, 2014 | 33.90 | 34.79 | 30.59 | 31.98 | 190,704 | -1.61(-4.79%) |
Feb 25, 2014 | 30.34 | 34.34 | 30.10 | 33.59 | 317,924 | +3.39(+11.23%) |
Feb 24, 2014 | 29.79 | 30.99 | 28.59 | 30.20 | 160,916 | +1.61(+5.63%) |
Feb 21, 2014 | 28.10 | 30.20 | 28.00 | 28.59 | 336,483 | +0.43(+1.53%) |
Feb 20, 2014 | 27.54 | 29.00 | 26.21 | 28.16 | 496,864 | +1.35(+5.04%) |
Feb 19, 2014 | 24.10 | 28.19 | 24.00 | 26.81 | 703,548 | +2.85(+11.89%) |
Feb 18, 2014 | 23.10 | 24.66 | 23.09 | 23.96 | 261,889 | +2.49(+11.60%) |
Feb 14, 2014 | 21.11 | 21.47 | 21.47 | 21.47 | 69,200 | +0.30(+1.42%) |
Feb 13, 2014 | 21.00 | 21.59 | 20.90 | 21.17 | 25,255 | +0.05(+0.24%) |
Feb 12, 2014 | 21.66 | 21.89 | 20.81 | 21.12 | 74,041 | -0.42(-1.95%) |
Feb 11, 2014 | 21.16 | 22.26 | 20.50 | 21.54 | 61,055 | -0.03(-0.14%) |
Feb 10, 2014 | 21.92 | 22.00 | 21.30 | 21.57 | 19,817 | +0.28(+1.32%) |
Feb 07, 2014 | 20.99 | 22.00 | 20.56 | 21.29 | 32,054 | +0.56(+2.70%) |
Feb 06, 2014 | 20.20 | 22.00 | 20.20 | 20.73 | 43,850 | +0.50(+2.47%) |
Feb 05, 2014 | 20.42 | 20.63 | 19.51 | 20.23 | 55,546 | -0.34(-1.65%) |
Feb 04, 2014 | 20.21 | 21.03 | 20.21 | 20.57 | 56,673 | +0.37(+1.83%) |