Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.75 | 23.85 | 23.16 | 23.65 | 201,312 | -0.39(-1.64%) |
Apr 29, 2014 | 23.46 | 24.24 | 22.77 | 24.05 | 158,854 | +0.69(+2.95%) |
Apr 28, 2014 | 24.84 | 25.23 | 23.36 | 23.36 | 230,704 | -1.18(-4.82%) |
Apr 25, 2014 | 24.05 | 24.74 | 23.46 | 24.54 | 185,858 | +0.69(+2.89%) |
Apr 24, 2014 | 24.84 | 25.72 | 23.75 | 23.85 | 306,104 | -1.48(-5.84%) |
Apr 23, 2014 | 24.24 | 26.12 | 24.05 | 25.33 | 323,695 | +0.99(+4.05%) |
Apr 22, 2014 | 23.55 | 24.54 | 23.06 | 24.34 | 379,835 | +0.99(+4.22%) |
Apr 21, 2014 | 22.47 | 23.36 | 21.29 | 23.36 | 242,476 | +1.08(+4.87%) |
Apr 17, 2014 | 22.17 | 22.27 | 22.27 | 22.27 | 185,551 | -0.20(-0.88%) |
Apr 16, 2014 | 22.86 | 23.36 | 22.27 | 22.47 | 142,216 | -0.79(-3.39%) |
Apr 15, 2014 | 22.57 | 23.46 | 22.03 | 23.26 | 277,166 | -0.20(-0.84%) |
Apr 14, 2014 | 24.54 | 24.64 | 23.46 | 23.46 | 247,559 | -0.89(-3.64%) |
Apr 11, 2014 | 24.34 | 25.05 | 23.36 | 24.34 | 303,818 | +0.00(+0.00%) |
Apr 10, 2014 | 25.62 | 25.77 | 24.05 | 24.34 | 270,982 | -0.89(-3.52%) |
Apr 09, 2014 | 24.15 | 25.53 | 23.95 | 25.23 | 222,704 | +0.99(+4.07%) |
Apr 08, 2014 | 24.24 | 24.54 | 23.36 | 24.24 | 264,123 | +0.79(+3.36%) |
Apr 07, 2014 | 23.85 | 25.03 | 23.16 | 23.46 | 295,721 | -0.59(-2.46%) |
Apr 04, 2014 | 25.23 | 25.23 | 23.55 | 24.05 | 248,415 | +0.10(+0.41%) |
Apr 03, 2014 | 24.05 | 24.24 | 23.55 | 23.95 | 217,666 | -0.30(-1.22%) |
Apr 02, 2014 | 24.74 | 25.03 | 24.24 | 24.24 | 254,474 | +0.69(+2.93%) |
Apr 01, 2014 | 23.65 | 24.15 | 23.16 | 23.55 | 182,447 | +0.20(+0.84%) |
Mar 31, 2014 | 24.54 | 24.64 | 23.16 | 23.36 | 246,061 | -0.99(-4.05%) |
Mar 28, 2014 | 24.44 | 25.43 | 23.85 | 24.34 | 381,020 | +0.00(+0.00%) |
Mar 27, 2014 | 23.55 | 24.44 | 23.16 | 24.34 | 354,806 | +0.39(+1.65%) |
Mar 26, 2014 | 26.12 | 26.12 | 23.65 | 23.95 | 410,513 | -1.68(-6.54%) |
Mar 25, 2014 | 27.00 | 27.01 | 25.62 | 25.62 | 308,418 | -0.89(-3.35%) |
Mar 24, 2014 | 27.69 | 28.09 | 26.22 | 26.51 | 597,668 | -1.87(-6.60%) |
Mar 21, 2014 | 27.10 | 29.07 | 26.81 | 28.38 | 2,975,643 | +2.07(+7.87%) |
Mar 20, 2014 | 27.10 | 27.50 | 26.22 | 26.31 | 624,339 | -0.79(-2.91%) |
Mar 19, 2014 | 29.57 | 29.86 | 27.00 | 27.10 | 792,858 | -2.76(-9.24%) |
Mar 18, 2014 | 30.65 | 31.24 | 29.37 | 29.86 | 426,875 | -0.89(-2.88%) |
Mar 17, 2014 | 34.89 | 34.99 | 30.75 | 30.75 | 924,156 | -4.34(-12.36%) |
Mar 14, 2014 | 34.99 | 36.86 | 34.59 | 35.09 | 514,594 | +0.49(+1.42%) |
Mar 13, 2014 | 33.41 | 34.89 | 32.82 | 34.59 | 454,631 | +1.28(+3.85%) |
Mar 12, 2014 | 31.24 | 33.41 | 31.00 | 33.31 | 503,099 | +3.06(+10.10%) |
Mar 11, 2014 | 29.37 | 30.45 | 29.27 | 30.26 | 361,987 | +1.18(+4.07%) |
Mar 10, 2014 | 29.57 | 30.16 | 28.78 | 29.07 | 239,919 | -0.59(-1.99%) |
Mar 07, 2014 | 29.57 | 29.86 | 28.88 | 29.67 | 276,683 | -0.39(-1.31%) |
Mar 06, 2014 | 30.06 | 30.65 | 29.76 | 30.06 | 248,975 | +0.20(+0.66%) |
Mar 05, 2014 | 29.47 | 30.16 | 28.88 | 29.86 | 240,670 | +0.99(+3.41%) |
Mar 04, 2014 | 28.48 | 29.37 | 28.38 | 28.88 | 169,783 | -0.20(-0.68%) |
Mar 03, 2014 | 30.06 | 30.35 | 28.78 | 29.07 | 306,423 | +0.39(+1.37%) |
Feb 28, 2014 | 28.58 | 29.27 | 28.29 | 28.68 | 227,670 | +0.39(+1.39%) |
Feb 27, 2014 | 29.37 | 30.16 | 28.29 | 28.29 | 311,236 | -1.08(-3.69%) |
Feb 26, 2014 | 29.07 | 29.37 | 28.09 | 29.37 | 279,832 | -0.10(-0.33%) |
Feb 25, 2014 | 30.85 | 30.85 | 29.27 | 29.47 | 241,082 | -1.38(-4.47%) |
Feb 24, 2014 | 31.14 | 31.54 | 30.75 | 30.85 | 217,091 | +0.30(+0.97%) |
Feb 21, 2014 | 31.04 | 31.44 | 30.16 | 30.55 | 271,082 | -0.49(-1.59%) |
Feb 20, 2014 | 28.19 | 31.24 | 28.19 | 31.04 | 364,221 | +2.76(+9.76%) |
Feb 19, 2014 | 30.06 | 30.06 | 28.09 | 28.29 | 300,541 | -1.77(-5.90%) |
Feb 18, 2014 | 30.26 | 30.55 | 29.17 | 30.06 | 308,785 | -0.20(-0.65%) |
Feb 14, 2014 | 30.16 | 30.26 | 30.26 | 30.26 | 439,389 | +0.89(+3.02%) |
Feb 13, 2014 | 26.22 | 29.42 | 26.12 | 29.37 | 426,929 | +3.15(+12.03%) |
Feb 12, 2014 | 28.19 | 28.78 | 26.22 | 26.22 | 354,671 | -1.77(-6.34%) |
Feb 11, 2014 | 26.51 | 28.09 | 26.41 | 27.99 | 412,241 | +1.97(+7.58%) |
Feb 10, 2014 | 25.13 | 26.41 | 24.93 | 26.02 | 297,471 | +0.89(+3.53%) |
Feb 07, 2014 | 23.75 | 25.23 | 23.75 | 25.13 | 236,314 | +1.38(+5.81%) |
Feb 06, 2014 | 24.34 | 24.89 | 23.55 | 23.75 | 186,534 | -0.39(-1.63%) |
Feb 05, 2014 | 24.93 | 25.13 | 24.15 | 24.15 | 197,114 | -0.39(-1.61%) |
Feb 04, 2014 | 24.84 | 25.33 | 24.34 | 24.54 | 261,016 | -0.20(-0.80%) |