Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.20 | 19.75 | 17.33 | 19.54 | 151,918 | +0.19(+0.98%) |
Apr 29, 2014 | 17.60 | 19.64 | 17.33 | 19.35 | 191,444 | +1.92(+11.02%) |
Apr 28, 2014 | 18.05 | 18.45 | 15.98 | 17.43 | 194,393 | -0.48(-2.68%) |
Apr 25, 2014 | 18.63 | 18.81 | 17.59 | 17.91 | 174,715 | -0.92(-4.89%) |
Apr 24, 2014 | 19.03 | 20.64 | 17.57 | 18.83 | 492,351 | +0.03(+0.16%) |
Apr 23, 2014 | 20.30 | 20.36 | 18.72 | 18.80 | 305,784 | -1.92(-9.27%) |
Apr 22, 2014 | 18.72 | 21.06 | 18.72 | 20.72 | 354,259 | +2.14(+11.52%) |
Apr 21, 2014 | 18.74 | 20.22 | 18.35 | 18.58 | 193,397 | -0.20(-1.06%) |
Apr 17, 2014 | 19.62 | 18.78 | 18.78 | 18.78 | 131,300 | -0.99(-5.01%) |
Apr 16, 2014 | 19.18 | 20.39 | 18.89 | 19.77 | 704,170 | +0.73(+3.83%) |
Apr 15, 2014 | 18.58 | 19.87 | 17.17 | 19.04 | 427,752 | +0.22(+1.17%) |
Apr 14, 2014 | 19.67 | 20.02 | 17.87 | 18.82 | 456,384 | -0.53(-2.74%) |
Apr 11, 2014 | 20.11 | 21.29 | 19.10 | 19.35 | 347,764 | -1.04(-5.10%) |
Apr 10, 2014 | 23.34 | 24.20 | 19.92 | 20.39 | 233,250 | -3.09(-13.16%) |
Apr 09, 2014 | 23.09 | 23.76 | 22.53 | 23.48 | 143,156 | +0.39(+1.69%) |
Apr 08, 2014 | 23.50 | 24.43 | 22.55 | 23.09 | 145,584 | -0.33(-1.41%) |
Apr 07, 2014 | 22.18 | 23.82 | 21.47 | 23.42 | 191,803 | +1.02(+4.55%) |
Apr 04, 2014 | 24.01 | 24.83 | 21.34 | 22.40 | 336,862 | -1.44(-6.04%) |
Apr 03, 2014 | 25.20 | 26.43 | 23.52 | 23.84 | 156,064 | -1.26(-5.02%) |
Apr 02, 2014 | 26.51 | 27.90 | 25.00 | 25.10 | 147,239 | -1.98(-7.31%) |
Apr 01, 2014 | 26.29 | 28.00 | 25.76 | 27.08 | 126,582 | +0.94(+3.60%) |
Mar 31, 2014 | 25.07 | 26.50 | 24.86 | 26.14 | 236,453 | +1.28(+5.15%) |
Mar 28, 2014 | 27.22 | 27.87 | 24.57 | 24.86 | 253,791 | -2.33(-8.57%) |
Mar 27, 2014 | 26.14 | 27.39 | 25.37 | 27.19 | 204,103 | +1.12(+4.30%) |
Mar 26, 2014 | 27.44 | 27.86 | 25.69 | 26.07 | 272,912 | -1.25(-4.58%) |
Mar 25, 2014 | 26.70 | 27.81 | 26.31 | 27.32 | 304,514 | +0.82(+3.09%) |
Mar 24, 2014 | 31.00 | 31.22 | 25.62 | 26.50 | 447,967 | -4.51(-14.54%) |
Mar 21, 2014 | 31.83 | 31.83 | 28.08 | 31.01 | 1,144,467 | -0.80(-2.51%) |
Mar 20, 2014 | 31.44 | 32.00 | 30.52 | 31.81 | 172,622 | +0.21(+0.66%) |
Mar 19, 2014 | 31.68 | 32.38 | 30.94 | 31.60 | 104,423 | -0.15(-0.47%) |
Mar 18, 2014 | 30.73 | 32.06 | 30.43 | 31.75 | 178,672 | +0.94(+3.05%) |
Mar 17, 2014 | 31.23 | 31.30 | 30.41 | 30.81 | 225,262 | -0.18(-0.58%) |
Mar 14, 2014 | 31.77 | 31.94 | 30.56 | 30.99 | 225,066 | -0.99(-3.10%) |
Mar 13, 2014 | 32.05 | 32.49 | 31.00 | 31.98 | 353,248 | -0.15(-0.47%) |
Mar 12, 2014 | 31.38 | 32.19 | 31.00 | 32.13 | 243,581 | +0.51(+1.61%) |
Mar 11, 2014 | 31.14 | 32.00 | 30.26 | 31.62 | 170,784 | +0.57(+1.84%) |
Mar 10, 2014 | 30.85 | 31.31 | 29.77 | 31.05 | 209,603 | +0.05(+0.16%) |
Mar 07, 2014 | 32.81 | 33.35 | 28.23 | 31.00 | 615,975 | -2.38(-7.13%) |
Mar 06, 2014 | 33.84 | 34.65 | 32.68 | 33.38 | 233,164 | -0.45(-1.33%) |
Mar 05, 2014 | 33.87 | 34.05 | 33.22 | 33.83 | 186,764 | -0.03(-0.09%) |
Mar 04, 2014 | 32.71 | 34.29 | 31.58 | 33.86 | 202,842 | +1.48(+4.57%) |
Mar 03, 2014 | 30.80 | 32.71 | 29.48 | 32.38 | 356,837 | +1.02(+3.25%) |
Feb 28, 2014 | 34.20 | 34.62 | 30.05 | 31.36 | 469,725 | -2.61(-7.68%) |
Feb 27, 2014 | 32.15 | 34.22 | 31.86 | 33.97 | 212,760 | +1.62(+5.01%) |
Feb 26, 2014 | 32.12 | 33.74 | 31.20 | 32.35 | 230,127 | +0.14(+0.43%) |
Feb 25, 2014 | 29.90 | 33.02 | 29.03 | 32.21 | 261,885 | +2.29(+7.65%) |
Feb 24, 2014 | 30.27 | 30.46 | 29.61 | 29.92 | 176,272 | -0.04(-0.13%) |
Feb 21, 2014 | 30.20 | 31.00 | 29.60 | 29.96 | 394,017 | -0.29(-0.96%) |
Feb 20, 2014 | 28.77 | 30.57 | 28.53 | 30.25 | 454,130 | +1.70(+5.95%) |
Feb 19, 2014 | 28.32 | 28.99 | 27.94 | 28.55 | 143,115 | +0.12(+0.42%) |
Feb 18, 2014 | 27.62 | 29.17 | 27.46 | 28.43 | 293,522 | +1.81(+6.80%) |
Feb 14, 2014 | 26.30 | 26.62 | 26.62 | 26.62 | 188,700 | +0.59(+2.27%) |
Feb 13, 2014 | 25.60 | 26.40 | 24.69 | 26.03 | 2,178,125 | +0.90(+3.58%) |
Feb 12, 2014 | 23.42 | 25.49 | 22.87 | 25.13 | 103,431 | +1.65(+7.03%) |
Feb 11, 2014 | 25.05 | 25.05 | 23.41 | 23.48 | 111,834 | -1.54(-6.16%) |
Feb 10, 2014 | 22.83 | 25.62 | 22.83 | 25.02 | 93,487 | +2.26(+9.93%) |
Feb 07, 2014 | 22.13 | 23.09 | 21.75 | 22.76 | 90,610 | +0.74(+3.36%) |
Feb 06, 2014 | 22.03 | 22.34 | 21.80 | 22.02 | 198,199 | +0.11(+0.50%) |
Feb 05, 2014 | 22.89 | 22.94 | 21.67 | 21.91 | 173,452 | -1.09(-4.74%) |
Feb 04, 2014 | 22.47 | 23.85 | 22.37 | 23.00 | 149,259 | +0.70(+3.14%) |