Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.51 | 41.75 | 39.29 | 40.14 | 127,349 | -0.92(-2.24%) |
Feb 27, 2014 | 41.21 | 42.19 | 40.26 | 41.06 | 141,983 | +0.36(+0.88%) |
Feb 26, 2014 | 40.39 | 41.14 | 40.05 | 40.70 | 127,735 | +0.79(+1.98%) |
Feb 25, 2014 | 39.71 | 40.79 | 39.42 | 39.91 | 85,114 | +0.56(+1.42%) |
Feb 24, 2014 | 37.62 | 39.75 | 37.60 | 39.35 | 121,288 | +1.54(+4.07%) |
Feb 21, 2014 | 37.34 | 39.03 | 36.91 | 37.81 | 135,347 | +0.82(+2.22%) |
Feb 20, 2014 | 35.40 | 37.25 | 35.24 | 36.99 | 162,811 | +1.66(+4.70%) |
Feb 19, 2014 | 35.95 | 36.19 | 34.48 | 35.33 | 114,007 | -0.52(-1.45%) |
Feb 18, 2014 | 36.30 | 36.80 | 35.60 | 35.85 | 175,118 | -0.23(-0.64%) |
Feb 14, 2014 | 36.99 | 36.08 | 36.08 | 36.08 | 104,600 | -0.86(-2.33%) |
Feb 13, 2014 | 35.19 | 37.74 | 35.07 | 36.94 | 105,950 | +1.32(+3.71%) |
Feb 12, 2014 | 34.90 | 35.99 | 34.74 | 35.62 | 82,211 | +0.86(+2.47%) |
Feb 11, 2014 | 33.95 | 35.50 | 33.95 | 34.76 | 100,430 | +1.05(+3.11%) |
Feb 10, 2014 | 32.24 | 34.24 | 32.24 | 33.71 | 87,656 | +0.58(+1.75%) |
Feb 07, 2014 | 31.81 | 33.25 | 30.20 | 33.13 | 78,598 | +1.30(+4.08%) |
Feb 06, 2014 | 31.84 | 32.79 | 31.25 | 31.83 | 76,060 | +0.09(+0.28%) |
Feb 05, 2014 | 33.99 | 35.84 | 31.28 | 31.74 | 307,797 | -2.26(-6.65%) |
Feb 04, 2014 | 34.11 | 34.74 | 33.78 | 34.00 | 101,860 | -0.07(-0.21%) |
Feb 03, 2014 | 33.64 | 35.73 | 33.00 | 34.07 | 150,126 | -0.84(-2.41%) |
Jan 31, 2014 | 32.64 | 35.62 | 32.63 | 34.91 | 178,845 | +1.86(+5.63%) |
Jan 30, 2014 | 31.42 | 33.77 | 30.46 | 33.05 | 103,247 | +1.77(+5.66%) |
Jan 29, 2014 | 30.00 | 32.21 | 29.75 | 31.28 | 164,005 | +1.29(+4.30%) |
Jan 28, 2014 | 29.77 | 30.86 | 29.77 | 29.99 | 100,674 | +0.06(+0.20%) |
Jan 27, 2014 | 30.53 | 31.00 | 29.60 | 29.93 | 144,193 | -0.61(-2.00%) |
Jan 24, 2014 | 31.02 | 31.25 | 30.30 | 30.54 | 140,443 | -0.47(-1.52%) |
Jan 23, 2014 | 31.79 | 32.19 | 29.71 | 31.01 | 166,192 | -0.79(-2.48%) |
Jan 22, 2014 | 27.59 | 32.35 | 27.59 | 31.80 | 221,920 | +4.49(+16.44%) |
Jan 21, 2014 | 27.32 | 28.25 | 26.79 | 27.31 | 102,054 | +0.30(+1.11%) |
Jan 17, 2014 | 25.88 | 27.01 | 27.01 | 27.01 | 237,300 | +1.21(+4.69%) |
Jan 16, 2014 | 24.28 | 25.98 | 24.28 | 25.80 | 174,034 | +1.61(+6.66%) |
Jan 15, 2014 | 23.01 | 25.96 | 23.01 | 24.19 | 261,612 | +1.18(+5.13%) |
Jan 14, 2014 | 21.55 | 23.82 | 21.52 | 23.01 | 119,303 | +1.44(+6.68%) |
Jan 13, 2014 | 21.40 | 21.61 | 21.13 | 21.57 | 45,430 | -0.01(-0.05%) |
Jan 10, 2014 | 21.82 | 22.99 | 21.45 | 21.58 | 61,215 | -0.15(-0.69%) |
Jan 09, 2014 | 22.29 | 22.58 | 21.21 | 21.73 | 51,450 | -0.42(-1.90%) |
Jan 08, 2014 | 22.72 | 23.72 | 22.06 | 22.15 | 55,885 | -0.58(-2.55%) |
Jan 07, 2014 | 21.56 | 23.18 | 21.56 | 22.73 | 55,453 | -0.01(-0.04%) |
Jan 06, 2014 | 22.99 | 24.03 | 22.56 | 22.74 | 84,360 | +0.01(+0.04%) |
Jan 03, 2014 | 23.12 | 23.12 | 22.13 | 22.73 | 36,337 | -0.28(-1.22%) |
Jan 02, 2014 | 23.93 | 24.08 | 22.87 | 23.01 | 158,135 | +0.09(+0.39%) |
Dec 31, 2013 | 22.20 | 22.92 | 22.92 | 22.92 | 116,400 | +0.84(+3.80%) |
Dec 30, 2013 | 21.88 | 23.19 | 21.13 | 22.08 | 99,746 | -0.02(-0.09%) |
Dec 27, 2013 | 22.54 | 22.78 | 21.41 | 22.10 | 103,219 | -0.34(-1.52%) |
Dec 26, 2013 | 23.56 | 23.62 | 22.17 | 22.44 | 175,728 | -0.96(-4.10%) |
Dec 24, 2013 | 23.80 | 23.86 | 23.24 | 23.40 | 51,511 | -0.46(-1.93%) |
Dec 23, 2013 | 25.24 | 25.25 | 23.83 | 23.86 | 113,789 | -0.22(-0.91%) |
Dec 20, 2013 | 24.00 | 24.59 | 23.59 | 24.08 | 1,490,644 | +0.12(+0.50%) |
Dec 19, 2013 | 23.82 | 25.69 | 23.30 | 23.96 | 250,848 | +0.30(+1.27%) |
Dec 18, 2013 | 23.31 | 24.48 | 23.30 | 23.66 | 276,360 | +0.11(+0.47%) |
Dec 17, 2013 | 21.30 | 24.22 | 21.30 | 23.55 | 364,405 | +2.50(+11.88%) |
Dec 16, 2013 | 20.17 | 21.43 | 19.58 | 21.05 | 191,258 | +1.09(+5.46%) |
Dec 13, 2013 | 18.35 | 20.32 | 17.95 | 19.96 | 218,482 | +1.76(+9.67%) |
Dec 12, 2013 | 17.79 | 18.76 | 16.82 | 18.20 | 208,619 | +0.51(+2.88%) |
Dec 11, 2013 | 18.11 | 19.05 | 17.24 | 17.69 | 148,180 | -0.52(-2.86%) |
Dec 10, 2013 | 18.51 | 18.79 | 17.76 | 18.21 | 133,309 | -0.10(-0.55%) |
Dec 09, 2013 | 17.76 | 18.60 | 17.51 | 18.31 | 356,887 | +1.40(+8.28%) |
Dec 06, 2013 | 16.09 | 16.98 | 16.05 | 16.91 | 0 | +0.88(+5.49%) |
Dec 05, 2013 | 16.11 | 16.35 | 16.00 | 16.03 | 0 | -0.08(-0.50%) |
Dec 04, 2013 | 16.20 | 16.20 | 15.96 | 16.11 | 0 | -0.03(-0.19%) |
Dec 03, 2013 | 16.30 | 16.50 | 16.00 | 16.14 | 0 | -0.04(-0.25%) |