Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.52 | 27.95 | 26.32 | 26.45 | 214,891 | -1.89(-6.66%) |
Jan 30, 2014 | 27.38 | 28.98 | 26.86 | 28.34 | 325,686 | +1.30(+4.79%) |
Jan 29, 2014 | 27.52 | 27.84 | 25.94 | 27.04 | 274,840 | -1.08(-3.84%) |
Jan 28, 2014 | 27.26 | 28.43 | 26.67 | 28.12 | 264,220 | +0.69(+2.52%) |
Jan 27, 2014 | 27.80 | 27.98 | 25.24 | 27.43 | 302,404 | -0.91(-3.21%) |
Jan 24, 2014 | 29.53 | 30.56 | 27.60 | 28.34 | 527,370 | -2.70(-8.70%) |
Jan 23, 2014 | 29.37 | 32.13 | 29.02 | 31.04 | 514,855 | +1.18(+3.95%) |
Jan 22, 2014 | 32.00 | 33.01 | 29.52 | 29.86 | 428,560 | -2.14(-6.69%) |
Jan 21, 2014 | 35.17 | 36.29 | 31.69 | 32.00 | 709,141 | -3.93(-10.94%) |
Jan 17, 2014 | 39.85 | 35.93 | 35.93 | 35.93 | 337,400 | -3.92(-9.84%) |
Jan 16, 2014 | 40.95 | 41.23 | 36.28 | 39.85 | 596,904 | -2.34(-5.55%) |
Jan 15, 2014 | 35.58 | 44.04 | 35.80 | 42.19 | 1,059,532 | +6.61(+18.58%) |
Jan 14, 2014 | 30.30 | 35.91 | 30.00 | 35.58 | 383,444 | +5.22(+17.19%) |
Jan 13, 2014 | 27.43 | 30.41 | 27.43 | 30.36 | 271,944 | +2.99(+10.92%) |
Jan 10, 2014 | 26.55 | 28.08 | 26.11 | 27.37 | 209,765 | +0.73(+2.74%) |
Jan 09, 2014 | 25.18 | 26.88 | 24.86 | 26.64 | 174,887 | +1.61(+6.43%) |
Jan 08, 2014 | 23.88 | 25.36 | 23.65 | 25.03 | 156,149 | +1.03(+4.29%) |
Jan 07, 2014 | 22.68 | 24.46 | 22.30 | 24.00 | 225,284 | +1.49(+6.62%) |
Jan 06, 2014 | 23.01 | 23.44 | 21.70 | 22.51 | 159,551 | -0.46(-2.00%) |
Jan 03, 2014 | 24.19 | 24.30 | 22.74 | 22.97 | 128,982 | -1.05(-4.37%) |
Jan 02, 2014 | 23.78 | 24.61 | 22.97 | 24.02 | 123,639 | +0.07(+0.29%) |
Dec 31, 2013 | 24.33 | 23.95 | 23.95 | 23.95 | 230,100 | -0.49(-2.00%) |
Dec 30, 2013 | 24.37 | 24.90 | 23.71 | 24.44 | 176,753 | -0.06(-0.24%) |
Dec 27, 2013 | 24.56 | 24.90 | 23.77 | 24.50 | 157,052 | +0.18(+0.74%) |
Dec 26, 2013 | 23.25 | 24.48 | 23.09 | 24.32 | 111,537 | +1.24(+5.37%) |
Dec 24, 2013 | 22.96 | 23.90 | 21.40 | 23.08 | 173,146 | +0.24(+1.05%) |
Dec 23, 2013 | 22.12 | 23.07 | 22.03 | 22.84 | 249,795 | +1.07(+4.92%) |
Dec 20, 2013 | 21.90 | 21.92 | 21.38 | 21.77 | 886,458 | -0.02(-0.09%) |
Dec 19, 2013 | 21.74 | 22.01 | 21.34 | 21.79 | 137,129 | -0.12(-0.55%) |
Dec 18, 2013 | 22.37 | 22.37 | 21.01 | 21.91 | 199,421 | -0.49(-2.17%) |
Dec 17, 2013 | 23.79 | 23.89 | 21.50 | 22.40 | 252,186 | -1.65(-6.88%) |
Dec 16, 2013 | 20.02 | 24.48 | 19.67 | 24.05 | 383,050 | +4.48(+22.89%) |
Dec 13, 2013 | 19.57 | 20.13 | 18.49 | 19.57 | 122,524 | +0.15(+0.77%) |
Dec 12, 2013 | 18.24 | 19.96 | 18.01 | 19.42 | 169,509 | +1.23(+6.76%) |
Dec 11, 2013 | 18.88 | 18.88 | 17.65 | 18.19 | 111,765 | -0.48(-2.57%) |
Dec 10, 2013 | 19.16 | 19.19 | 18.55 | 18.67 | 100,801 | -0.44(-2.30%) |
Dec 09, 2013 | 18.97 | 19.20 | 18.29 | 19.11 | 121,195 | +0.25(+1.33%) |
Dec 06, 2013 | 18.23 | 19.46 | 17.91 | 18.86 | 0 | +0.82(+4.55%) |
Dec 05, 2013 | 18.00 | 18.23 | 17.76 | 18.04 | 0 | +0.03(+0.17%) |
Dec 04, 2013 | 17.80 | 18.25 | 17.63 | 18.01 | 0 | +0.19(+1.07%) |
Dec 03, 2013 | 18.00 | 18.21 | 17.18 | 17.82 | 0 | +0.54(+3.12%) |
Dec 02, 2013 | 17.60 | 17.80 | 16.84 | 17.28 | 82,611 | -0.27(-1.54%) |
Nov 29, 2013 | 17.86 | 18.23 | 17.55 | 17.55 | 0 | -0.20(-1.15%) |
Nov 27, 2013 | 17.25 | 17.97 | 17.00 | 17.75 | 0 | +0.52(+3.05%) |
Nov 26, 2013 | 16.10 | 17.80 | 16.00 | 17.23 | 0 | +1.17(+7.29%) |
Nov 25, 2013 | 17.79 | 17.79 | 15.91 | 16.06 | 0 | -1.79(-10.03%) |
Nov 22, 2013 | 18.00 | 18.66 | 17.60 | 17.85 | 0 | -0.13(-0.72%) |
Nov 21, 2013 | 16.98 | 18.14 | 16.98 | 17.98 | 101,434 | +1.00(+5.89%) |
Nov 20, 2013 | 17.06 | 17.15 | 16.61 | 16.98 | 0 | -0.08(-0.47%) |
Nov 19, 2013 | 16.89 | 17.22 | 16.39 | 17.06 | 147,139 | +0.06(+0.35%) |
Nov 18, 2013 | 17.72 | 17.72 | 15.77 | 17.00 | 0 | -0.60(-3.41%) |
Nov 15, 2013 | 19.01 | 19.30 | 17.59 | 17.60 | 0 | -1.40(-7.37%) |
Nov 14, 2013 | 21.48 | 22.11 | 18.98 | 19.00 | 0 | -1.09(-5.43%) |
Nov 12, 2013 | 20.96 | 21.20 | 19.44 | 20.09 | 0 | -0.80(-3.83%) |
Nov 11, 2013 | 19.87 | 21.80 | 19.87 | 20.89 | 0 | +1.04(+5.24%) |
Nov 08, 2013 | 19.49 | 20.48 | 19.37 | 19.85 | 0 | +0.39(+2.00%) |
Nov 07, 2013 | 22.00 | 22.40 | 19.00 | 19.46 | 382,731 | -2.54(-11.55%) |
Nov 06, 2013 | 24.53 | 24.90 | 21.16 | 22.00 | 0 | -2.30(-9.47%) |
Nov 05, 2013 | 23.70 | 24.47 | 23.31 | 24.30 | 0 | +0.46(+1.93%) |
Nov 04, 2013 | 23.07 | 24.68 | 23.00 | 23.84 | 65,182 | +0.84(+3.65%) |
Nov 01, 2013 | 23.15 | 25.60 | 22.70 | 23.00 | 0 | -0.16(-0.69%) |
Oct 31, 2013 | 23.94 | 24.77 | 23.15 | 23.16 | 0 | -1.37(-5.58%) |
Oct 30, 2013 | 25.77 | 25.82 | 24.48 | 24.53 | 57,982 | -1.15(-4.48%) |
Oct 29, 2013 | 25.11 | 25.91 | 24.75 | 25.68 | 0 | +0.64(+2.56%) |
Oct 28, 2013 | 26.45 | 26.47 | 24.90 | 25.04 | 0 | -1.48(-5.58%) |
Oct 25, 2013 | 27.82 | 28.31 | 26.14 | 26.52 | 0 | -1.20(-4.33%) |
Oct 24, 2013 | 27.37 | 27.99 | 27.08 | 27.72 | 30,453 | +0.42(+1.54%) |
Oct 23, 2013 | 26.48 | 27.38 | 25.68 | 27.30 | 0 | +0.59(+2.22%) |
Oct 22, 2013 | 28.77 | 29.25 | 26.55 | 26.71 | 61,460 | -2.09(-7.26%) |
Oct 21, 2013 | 28.69 | 29.35 | 28.41 | 28.80 | 136,633 | +0.28(+0.98%) |
Oct 18, 2013 | 28.61 | 29.58 | 28.06 | 28.52 | 86,024 | +0.12(+0.42%) |
Oct 17, 2013 | 27.17 | 28.73 | 27.17 | 28.40 | 40,286 | +0.98(+3.57%) |
Oct 16, 2013 | 26.66 | 27.51 | 26.50 | 27.42 | 86,172 | +0.99(+3.75%) |
Oct 15, 2013 | 26.56 | 27.58 | 26.10 | 26.43 | 59,879 | +0.20(+0.76%) |
Oct 14, 2013 | 24.73 | 26.39 | 24.25 | 26.23 | 38,699 | +1.47(+5.94%) |
Oct 11, 2013 | 25.19 | 26.22 | 24.32 | 24.76 | 0 | -0.40(-1.59%) |
Oct 10, 2013 | 25.63 | 27.41 | 24.12 | 25.16 | 142,708 | +0.01(+0.04%) |
Oct 09, 2013 | 29.16 | 29.16 | 24.43 | 25.15 | 0 | -3.82(-13.19%) |
Oct 08, 2013 | 30.79 | 31.12 | 28.52 | 28.97 | 201,698 | -1.82(-5.91%) |
Oct 07, 2013 | 32.92 | 32.92 | 30.76 | 30.79 | 0 | -2.39(-7.20%) |
Oct 04, 2013 | 32.16 | 33.59 | 31.86 | 33.18 | 0 | +0.93(+2.88%) |
Oct 03, 2013 | 30.05 | 32.70 | 29.50 | 32.25 | 0 | +2.21(+7.36%) |
Oct 02, 2013 | 28.71 | 30.05 | 28.10 | 30.04 | 126,450 | +1.29(+4.49%) |
Oct 01, 2013 | 28.08 | 29.24 | 27.13 | 28.75 | 117,693 | +0.89(+3.19%) |
Sep 27, 2013 | 27.10 | 28.96 | 27.10 | 27.86 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.38 | 29.34 | 27.25 | 27.44 | 0 | +0.49(+1.82%) |
Sep 25, 2013 | 25.76 | 27.64 | 25.76 | 26.95 | 0 | +1.17(+4.54%) |
Sep 24, 2013 | 26.08 | 26.19 | 25.13 | 25.78 | 0 | -0.31(-1.19%) |
Sep 23, 2013 | 27.17 | 27.17 | 25.03 | 26.09 | 0 | -0.62(-2.32%) |
Sep 20, 2013 | 27.75 | 27.90 | 26.05 | 26.71 | 0 | -0.95(-3.43%) |
Sep 19, 2013 | 27.04 | 27.80 | 26.31 | 27.66 | 0 | +0.54(+1.99%) |
Sep 18, 2013 | 25.81 | 27.20 | 25.81 | 27.12 | 0 | +1.05(+4.03%) |
Sep 17, 2013 | 27.02 | 27.84 | 25.87 | 26.07 | 0 | -0.83(-3.09%) |
Sep 16, 2013 | 27.00 | 28.12 | 26.43 | 26.90 | 0 | +0.35(+1.32%) |
Sep 13, 2013 | 26.94 | 27.23 | 26.07 | 26.55 | 0 | -0.38(-1.41%) |
Sep 12, 2013 | 27.08 | 27.67 | 26.60 | 26.93 | 0 | -0.20(-0.74%) |
Sep 11, 2013 | 27.48 | 27.80 | 26.56 | 27.13 | 0 | -0.59(-2.13%) |
Sep 10, 2013 | 27.09 | 27.72 | 26.13 | 27.72 | 0 | +0.93(+3.47%) |
Sep 09, 2013 | 27.11 | 28.99 | 26.13 | 26.79 | 0 | -0.29(-1.07%) |
Sep 06, 2013 | 27.71 | 28.18 | 26.05 | 27.08 | 0 | -0.02(-0.07%) |
Sep 05, 2013 | 26.30 | 27.75 | 25.00 | 27.10 | 0 | +1.66(+6.53%) |
Sep 04, 2013 | 23.74 | 25.44 | 23.50 | 25.44 | 0 | +1.86(+7.89%) |
Sep 03, 2013 | 24.09 | 25.38 | 23.14 | 23.58 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 25.16 | 25.86 | 23.10 | 23.58 | 0 | -1.29(-5.19%) |
Aug 29, 2013 | 23.72 | 25.48 | 23.42 | 24.87 | 0 | +1.77(+7.66%) |
Aug 28, 2013 | 22.86 | 23.29 | 22.50 | 23.10 | 0 | +0.45(+1.99%) |
Aug 27, 2013 | 25.50 | 25.64 | 22.34 | 22.65 | 0 | -2.95(-11.52%) |
Aug 26, 2013 | 25.75 | 26.46 | 25.50 | 25.60 | 0 | -0.27(-1.04%) |
Aug 23, 2013 | 25.46 | 26.35 | 25.38 | 25.87 | 0 | +0.40(+1.57%) |
Aug 22, 2013 | 24.56 | 26.00 | 24.55 | 25.47 | 0 | +0.68(+2.74%) |
Aug 21, 2013 | 26.81 | 26.81 | 24.56 | 24.79 | 0 | -1.97(-7.36%) |
Aug 20, 2013 | 28.98 | 29.20 | 26.51 | 26.76 | 0 | -2.35(-8.07%) |
Aug 19, 2013 | 31.91 | 32.35 | 29.04 | 29.11 | 0 | -2.80(-8.77%) |
Aug 16, 2013 | 32.48 | 32.97 | 31.41 | 31.91 | 0 | -0.27(-0.84%) |
Aug 15, 2013 | 33.14 | 33.14 | 31.84 | 32.18 | 109,213 | -0.59(-1.80%) |
Aug 14, 2013 | 31.00 | 33.45 | 30.81 | 32.77 | 171,618 | +1.40(+4.46%) |
Aug 13, 2013 | 30.00 | 31.86 | 29.56 | 31.37 | 263,540 | +0.89(+2.92%) |
Aug 12, 2013 | 30.30 | 30.48 | 29.66 | 30.48 | 214,933 | +0.48(+1.60%) |
Aug 09, 2013 | 30.38 | 30.50 | 29.13 | 30.00 | 126,836 | +0.15(+0.50%) |
Aug 08, 2013 | 29.81 | 30.39 | 29.10 | 29.85 | 234,925 | +0.18(+0.61%) |
Aug 07, 2013 | 29.14 | 30.14 | 29.14 | 29.67 | 101,143 | +0.71(+2.45%) |
Aug 06, 2013 | 28.75 | 29.46 | 28.70 | 28.96 | 213,429 | +0.16(+0.56%) |
Aug 05, 2013 | 29.04 | 29.04 | 27.50 | 28.80 | 56,228 | -0.04(-0.14%) |
Aug 02, 2013 | 29.00 | 29.00 | 28.24 | 28.84 | 122,174 | -0.31(-1.06%) |
Aug 01, 2013 | 29.99 | 29.99 | 28.52 | 29.15 | 68,217 | -0.01(-0.03%) |
Jul 31, 2013 | 29.36 | 29.36 | 28.51 | 29.16 | 0 | +0.06(+0.21%) |
Jul 30, 2013 | 28.55 | 29.86 | 28.12 | 29.10 | 0 | +0.46(+1.61%) |
Jul 29, 2013 | 28.49 | 30.79 | 28.02 | 28.64 | 0 | +0.11(+0.39%) |
Jul 26, 2013 | 27.75 | 29.45 | 27.75 | 28.53 | 0 | +0.75(+2.70%) |
Jul 25, 2013 | 31.04 | 31.47 | 27.76 | 27.78 | 0 | -3.50(-11.19%) |