Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.33 | 31.40 | 30.64 | 30.89 | 147,926 | -0.07(-0.23%) |
Mar 28, 2014 | 31.56 | 32.00 | 30.01 | 30.96 | 234,489 | -0.55(-1.75%) |
Mar 27, 2014 | 32.01 | 33.00 | 30.77 | 31.51 | 203,051 | -0.50(-1.56%) |
Mar 26, 2014 | 35.43 | 35.43 | 31.89 | 32.01 | 181,195 | -2.92(-8.36%) |
Mar 25, 2014 | 36.45 | 37.75 | 34.73 | 34.93 | 199,816 | -1.21(-3.35%) |
Mar 24, 2014 | 42.01 | 42.01 | 33.00 | 36.14 | 575,754 | -5.93(-14.10%) |
Mar 21, 2014 | 42.95 | 43.40 | 41.26 | 42.07 | 164,490 | -0.49(-1.15%) |
Mar 20, 2014 | 42.18 | 42.75 | 41.80 | 42.56 | 155,171 | +0.53(+1.26%) |
Mar 19, 2014 | 42.97 | 43.40 | 41.75 | 42.03 | 68,923 | -0.60(-1.41%) |
Mar 18, 2014 | 40.68 | 42.79 | 40.27 | 42.63 | 97,602 | +2.22(+5.49%) |
Mar 17, 2014 | 40.54 | 40.98 | 40.18 | 40.41 | 55,940 | +0.37(+0.92%) |
Mar 14, 2014 | 39.61 | 40.73 | 39.31 | 40.04 | 73,604 | +0.62(+1.57%) |
Mar 13, 2014 | 40.74 | 40.77 | 38.91 | 39.42 | 108,320 | -0.95(-2.35%) |
Mar 12, 2014 | 41.25 | 41.25 | 39.75 | 40.37 | 136,316 | -0.78(-1.90%) |
Mar 11, 2014 | 43.12 | 43.20 | 40.40 | 41.15 | 173,416 | -1.72(-4.01%) |
Mar 10, 2014 | 42.31 | 43.00 | 41.33 | 42.87 | 60,350 | +0.64(+1.52%) |
Mar 07, 2014 | 43.33 | 46.11 | 42.11 | 42.23 | 221,948 | -1.05(-2.43%) |
Mar 06, 2014 | 41.29 | 47.87 | 39.95 | 43.28 | 706,487 | +5.29(+13.92%) |
Mar 05, 2014 | 43.93 | 44.19 | 37.48 | 37.99 | 209,596 | -3.68(-8.83%) |
Mar 04, 2014 | 40.04 | 41.98 | 39.75 | 41.67 | 100,158 | +2.61(+6.68%) |
Mar 03, 2014 | 39.88 | 40.00 | 38.70 | 39.06 | 109,491 | -1.08(-2.69%) |
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%) |