Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.18 | 49.38 | 43.50 | 44.30 | 842,884 | -2.19(-4.71%) |
Feb 27, 2014 | 46.20 | 47.88 | 45.64 | 46.49 | 287,766 | +0.52(+1.13%) |
Feb 26, 2014 | 44.50 | 46.00 | 44.21 | 45.97 | 338,335 | +2.17(+4.95%) |
Feb 25, 2014 | 45.79 | 45.79 | 41.41 | 43.80 | 671,355 | -1.97(-4.30%) |
Feb 24, 2014 | 47.50 | 48.00 | 45.01 | 45.77 | 525,326 | -2.23(-4.65%) |
Feb 21, 2014 | 48.00 | 48.24 | 42.65 | 48.00 | 1,038,632 | +1.00(+2.13%) |
Feb 20, 2014 | 46.46 | 47.98 | 45.15 | 47.00 | 486,766 | +0.75(+1.62%) |
Feb 19, 2014 | 44.66 | 48.18 | 43.38 | 46.25 | 714,450 | +1.28(+2.85%) |
Feb 18, 2014 | 41.57 | 45.00 | 40.01 | 44.97 | 1,041,966 | +3.29(+7.89%) |
Feb 14, 2014 | 42.45 | 41.68 | 41.68 | 41.68 | 125,500 | -0.16(-0.38%) |
Feb 13, 2014 | 41.74 | 42.29 | 40.73 | 41.84 | 298,087 | -0.16(-0.38%) |
Feb 12, 2014 | 40.51 | 42.00 | 39.20 | 42.00 | 396,639 | +1.49(+3.68%) |
Feb 11, 2014 | 41.21 | 41.90 | 40.25 | 40.51 | 194,846 | -0.29(-0.71%) |
Feb 10, 2014 | 40.24 | 41.49 | 38.50 | 40.80 | 260,091 | +1.10(+2.77%) |
Feb 07, 2014 | 39.38 | 40.93 | 38.61 | 39.70 | 288,613 | +1.58(+4.14%) |
Feb 06, 2014 | 37.50 | 39.08 | 37.48 | 38.12 | 297,705 | +1.15(+3.11%) |
Feb 05, 2014 | 38.00 | 38.42 | 36.03 | 36.97 | 496,279 | -1.51(-3.92%) |
Feb 04, 2014 | 39.68 | 40.01 | 37.31 | 38.48 | 395,995 | -1.08(-2.73%) |
Feb 03, 2014 | 43.20 | 43.29 | 39.05 | 39.56 | 288,795 | -2.31(-5.53%) |
Jan 31, 2014 | 39.94 | 42.05 | 39.90 | 41.88 | 150,046 | +0.53(+1.29%) |
Jan 30, 2014 | 40.50 | 42.50 | 40.32 | 41.34 | 226,191 | +1.52(+3.82%) |
Jan 29, 2014 | 43.30 | 43.30 | 39.51 | 39.82 | 570,417 | -1.18(-2.88%) |
Jan 28, 2014 | 36.20 | 41.54 | 36.20 | 41.00 | 1,112,117 | +6.09(+17.44%) |
Jan 27, 2014 | 38.00 | 39.00 | 34.00 | 34.91 | 952,146 | -2.88(-7.62%) |
Jan 24, 2014 | 38.61 | 39.00 | 36.25 | 37.79 | 911,303 | -1.95(-4.91%) |
Jan 23, 2014 | 40.79 | 42.38 | 39.29 | 39.74 | 1,303,044 | -4.63(-10.43%) |
Jan 22, 2014 | 43.81 | 44.80 | 42.56 | 44.37 | 523,564 | +0.82(+1.88%) |
Jan 21, 2014 | 41.16 | 43.66 | 38.36 | 43.55 | 1,034,781 | +2.82(+6.92%) |
Jan 17, 2014 | 38.58 | 40.73 | 40.73 | 40.73 | 535,400 | +2.28(+5.93%) |
Jan 16, 2014 | 41.89 | 42.00 | 38.36 | 38.45 | 977,499 | -3.44(-8.21%) |
Jan 15, 2014 | 37.11 | 42.69 | 37.11 | 41.89 | 959,372 | +4.71(+12.67%) |
Jan 14, 2014 | 34.38 | 38.20 | 34.10 | 37.18 | 984,585 | +2.94(+8.59%) |
Jan 13, 2014 | 32.84 | 35.00 | 32.75 | 34.24 | 382,535 | +1.52(+4.65%) |
Jan 10, 2014 | 33.70 | 34.55 | 32.62 | 32.72 | 167,870 | -0.74(-2.21%) |
Jan 09, 2014 | 35.00 | 35.19 | 31.56 | 33.46 | 422,068 | -1.41(-4.04%) |
Jan 08, 2014 | 34.00 | 35.10 | 33.41 | 34.87 | 470,979 | +0.82(+2.41%) |
Jan 07, 2014 | 35.68 | 35.68 | 33.34 | 34.05 | 358,668 | -0.81(-2.32%) |
Jan 06, 2014 | 35.20 | 35.80 | 33.68 | 34.86 | 239,752 | -0.54(-1.53%) |
Jan 03, 2014 | 37.32 | 37.45 | 34.10 | 35.40 | 800,948 | -1.81(-4.86%) |
Jan 02, 2014 | 35.38 | 38.93 | 35.38 | 37.21 | 423,942 | +1.84(+5.20%) |
Dec 31, 2013 | 37.72 | 35.37 | 35.37 | 35.37 | 535,000 | -2.13(-5.68%) |
Dec 30, 2013 | 34.90 | 39.42 | 34.40 | 37.50 | 853,017 | +2.66(+7.63%) |
Dec 27, 2013 | 34.60 | 35.60 | 33.53 | 34.84 | 223,167 | +0.25(+0.72%) |
Dec 26, 2013 | 34.23 | 35.00 | 31.87 | 34.59 | 325,514 | +1.04(+3.10%) |
Dec 24, 2013 | 31.50 | 34.93 | 31.50 | 33.55 | 325,011 | +2.49(+8.02%) |
Dec 23, 2013 | 30.22 | 31.26 | 30.04 | 31.06 | 194,488 | +1.13(+3.78%) |
Dec 20, 2013 | 29.18 | 30.31 | 28.97 | 29.93 | 346,430 | +1.33(+4.65%) |
Dec 19, 2013 | 28.60 | 29.44 | 27.87 | 28.60 | 241,974 | +0.26(+0.92%) |
Dec 18, 2013 | 29.40 | 29.66 | 28.00 | 28.34 | 310,392 | +1.09(+4.00%) |
Dec 17, 2013 | 26.61 | 27.52 | 26.61 | 27.25 | 520,300 | -0.55(-1.98%) |
Dec 16, 2013 | 31.50 | 32.48 | 27.12 | 27.80 | 862,790 | -3.77(-11.94%) |
Dec 13, 2013 | 27.80 | 31.94 | 26.25 | 31.57 | 840,522 | +4.40(+16.19%) |
Dec 12, 2013 | 24.92 | 27.62 | 24.92 | 27.17 | 545,903 | +2.31(+9.29%) |
Dec 11, 2013 | 26.19 | 26.20 | 24.80 | 24.86 | 324,159 | -1.33(-5.08%) |
Dec 10, 2013 | 26.75 | 26.80 | 24.50 | 26.19 | 277,925 | -0.21(-0.80%) |
Dec 09, 2013 | 24.50 | 26.80 | 24.30 | 26.40 | 835,828 | +2.07(+8.51%) |
Dec 06, 2013 | 20.68 | 24.38 | 20.50 | 24.33 | 953,915 | +3.97(+19.50%) |
Dec 05, 2013 | 20.15 | 20.46 | 20.10 | 20.36 | 84,252 | +0.17(+0.84%) |
Dec 04, 2013 | 20.70 | 20.70 | 20.01 | 20.19 | 229,195 | -0.04(-0.20%) |
Dec 03, 2013 | 21.00 | 21.00 | 20.20 | 20.23 | 273,235 | -0.43(-2.08%) |