Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.33 | 21.86 | 20.63 | 21.82 | 166,195 | +0.33(+1.54%) |
Apr 29, 2014 | 20.91 | 21.77 | 20.30 | 21.49 | 194,418 | +0.63(+3.02%) |
Apr 28, 2014 | 20.48 | 21.84 | 19.91 | 20.86 | 375,988 | +0.08(+0.38%) |
Apr 25, 2014 | 22.52 | 23.20 | 20.62 | 20.78 | 280,397 | -1.95(-8.58%) |
Apr 24, 2014 | 23.51 | 23.90 | 21.42 | 22.73 | 293,017 | -0.62(-2.66%) |
Apr 23, 2014 | 21.66 | 23.48 | 21.19 | 23.35 | 355,502 | +1.69(+7.80%) |
Apr 22, 2014 | 20.30 | 23.54 | 20.30 | 21.66 | 632,234 | +1.65(+8.25%) |
Apr 21, 2014 | 20.04 | 20.67 | 19.62 | 20.01 | 309,140 | +0.10(+0.50%) |
Apr 17, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 204,500 | -0.07(-0.35%) |
Apr 16, 2014 | 20.27 | 20.78 | 19.50 | 19.98 | 275,250 | -0.21(-1.04%) |
Apr 15, 2014 | 20.28 | 20.91 | 18.75 | 20.19 | 342,891 | -0.09(-0.44%) |
Apr 14, 2014 | 21.57 | 22.01 | 20.01 | 20.28 | 200,910 | -1.17(-5.45%) |
Apr 11, 2014 | 22.13 | 23.48 | 21.33 | 21.45 | 467,172 | -0.93(-4.16%) |
Apr 10, 2014 | 23.16 | 23.51 | 21.82 | 22.38 | 360,165 | -0.91(-3.91%) |
Apr 09, 2014 | 21.84 | 23.35 | 21.83 | 23.29 | 374,921 | +1.44(+6.59%) |
Apr 08, 2014 | 20.66 | 22.41 | 20.45 | 21.85 | 319,500 | +1.41(+6.90%) |
Apr 07, 2014 | 20.11 | 21.24 | 19.66 | 20.44 | 301,690 | +0.15(+0.74%) |
Apr 04, 2014 | 22.00 | 22.55 | 20.08 | 20.29 | 432,839 | -1.48(-6.80%) |
Apr 03, 2014 | 23.30 | 23.73 | 21.68 | 21.77 | 198,102 | -1.62(-6.93%) |
Apr 02, 2014 | 23.75 | 24.50 | 23.10 | 23.39 | 206,500 | -0.33(-1.39%) |
Apr 01, 2014 | 22.73 | 24.10 | 22.37 | 23.72 | 283,826 | +0.95(+4.17%) |
Mar 31, 2014 | 23.16 | 23.84 | 22.62 | 22.77 | 301,354 | -0.16(-0.70%) |
Mar 28, 2014 | 24.04 | 24.38 | 22.59 | 22.93 | 366,545 | -0.99(-4.14%) |
Mar 27, 2014 | 22.74 | 24.00 | 21.22 | 23.92 | 360,263 | +1.02(+4.45%) |
Mar 26, 2014 | 23.77 | 24.04 | 22.59 | 22.90 | 202,599 | -0.70(-2.97%) |
Mar 25, 2014 | 24.29 | 24.94 | 22.50 | 23.60 | 339,229 | -0.20(-0.84%) |
Mar 24, 2014 | 26.68 | 26.68 | 23.00 | 23.80 | 548,278 | -2.88(-10.79%) |
Mar 21, 2014 | 27.55 | 27.89 | 25.14 | 26.68 | 419,663 | -0.86(-3.12%) |
Mar 20, 2014 | 27.22 | 27.67 | 26.30 | 27.54 | 248,730 | +0.14(+0.51%) |
Mar 19, 2014 | 27.56 | 28.07 | 27.17 | 27.40 | 194,631 | -0.29(-1.05%) |
Mar 18, 2014 | 27.55 | 28.14 | 27.47 | 27.69 | 417,238 | +0.11(+0.40%) |
Mar 17, 2014 | 28.92 | 29.50 | 27.35 | 27.58 | 326,130 | -1.06(-3.70%) |
Mar 14, 2014 | 27.58 | 28.87 | 27.22 | 28.64 | 499,300 | +0.90(+3.24%) |
Mar 13, 2014 | 28.70 | 28.79 | 27.29 | 27.74 | 230,785 | -0.92(-3.21%) |
Mar 12, 2014 | 27.59 | 28.73 | 27.09 | 28.66 | 292,433 | +0.90(+3.24%) |
Mar 11, 2014 | 27.65 | 28.95 | 27.28 | 27.76 | 257,979 | +0.20(+0.73%) |
Mar 10, 2014 | 27.09 | 27.70 | 25.95 | 27.56 | 309,232 | +0.54(+2.00%) |
Mar 07, 2014 | 27.45 | 28.15 | 26.10 | 27.02 | 375,986 | -0.38(-1.39%) |
Mar 06, 2014 | 29.24 | 29.97 | 27.29 | 27.40 | 383,039 | -2.15(-7.28%) |
Mar 05, 2014 | 29.83 | 30.01 | 29.08 | 29.55 | 230,357 | -0.41(-1.37%) |
Mar 04, 2014 | 29.57 | 30.07 | 28.80 | 29.96 | 372,972 | +0.84(+2.88%) |
Mar 03, 2014 | 29.51 | 30.25 | 28.91 | 29.12 | 336,464 | -0.78(-2.61%) |
Feb 28, 2014 | 32.01 | 33.00 | 28.81 | 29.90 | 578,400 | -1.92(-6.03%) |
Feb 27, 2014 | 30.40 | 32.06 | 30.01 | 31.82 | 516,226 | -0.41(-1.27%) |
Feb 26, 2014 | 32.67 | 33.19 | 31.42 | 32.23 | 327,433 | -0.40(-1.23%) |
Feb 25, 2014 | 31.40 | 32.64 | 31.40 | 32.63 | 243,443 | +1.29(+4.12%) |
Feb 24, 2014 | 30.05 | 31.69 | 30.05 | 31.34 | 328,228 | +1.27(+4.22%) |
Feb 21, 2014 | 30.72 | 31.47 | 29.92 | 30.07 | 208,083 | -0.49(-1.60%) |
Feb 20, 2014 | 29.85 | 30.94 | 29.75 | 30.56 | 198,214 | +0.31(+1.02%) |
Feb 19, 2014 | 30.76 | 30.76 | 29.65 | 30.25 | 295,417 | -0.51(-1.66%) |
Feb 18, 2014 | 30.88 | 31.72 | 30.05 | 30.76 | 171,219 | +0.16(+0.52%) |
Feb 14, 2014 | 33.05 | 30.60 | 30.60 | 30.60 | 453,400 | -3.16(-9.36%) |
Feb 13, 2014 | 33.12 | 33.94 | 32.00 | 33.76 | 322,585 | -0.31(-0.91%) |
Feb 12, 2014 | 32.47 | 34.19 | 31.80 | 34.07 | 612,094 | +2.84(+9.09%) |
Feb 11, 2014 | 29.70 | 31.48 | 29.50 | 31.23 | 347,122 | +1.83(+6.22%) |
Feb 10, 2014 | 28.51 | 30.30 | 28.34 | 29.40 | 1,189,849 | +0.94(+3.30%) |
Feb 07, 2014 | 28.30 | 29.38 | 28.12 | 28.46 | 397,246 | +0.30(+1.07%) |
Feb 06, 2014 | 29.90 | 29.90 | 28.03 | 28.16 | 355,226 | -1.43(-4.83%) |
Feb 05, 2014 | 29.19 | 29.85 | 28.80 | 29.59 | 3,023,885 | -0.41(-1.37%) |
Feb 04, 2014 | 31.10 | 31.65 | 29.90 | 30.00 | 258,666 | -0.74(-2.41%) |