Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.25 | 13.78 | 13.78 | 13.78 | 138,100 | -0.45(-3.16%) |
Aug 28, 2014 | 14.39 | 14.39 | 13.63 | 14.23 | 396,240 | -0.20(-1.39%) |
Aug 27, 2014 | 14.64 | 14.68 | 14.08 | 14.43 | 166,125 | -0.12(-0.82%) |
Aug 26, 2014 | 14.09 | 14.92 | 14.04 | 14.55 | 285,005 | +0.47(+3.34%) |
Aug 25, 2014 | 14.25 | 14.37 | 13.85 | 14.08 | 131,549 | +0.02(+0.14%) |
Aug 22, 2014 | 13.96 | 14.40 | 13.55 | 14.06 | 106,643 | +0.04(+0.29%) |
Aug 21, 2014 | 14.24 | 14.30 | 13.53 | 14.02 | 97,769 | -0.25(-1.75%) |
Aug 20, 2014 | 14.13 | 14.54 | 14.06 | 14.27 | 147,709 | +0.05(+0.35%) |
Aug 19, 2014 | 14.68 | 14.91 | 14.09 | 14.22 | 529,010 | -0.43(-2.94%) |
Aug 18, 2014 | 14.75 | 14.80 | 14.26 | 14.65 | 208,242 | +0.11(+0.76%) |
Aug 15, 2014 | 14.87 | 14.97 | 14.10 | 14.54 | 141,160 | -0.27(-1.82%) |
Aug 14, 2014 | 14.72 | 15.18 | 14.51 | 14.81 | 63,031 | +0.03(+0.20%) |
Aug 13, 2014 | 14.37 | 14.96 | 14.30 | 14.78 | 180,819 | +0.44(+3.07%) |
Aug 12, 2014 | 14.00 | 14.48 | 13.94 | 14.34 | 129,322 | +0.41(+2.94%) |
Aug 11, 2014 | 13.56 | 14.11 | 13.52 | 13.93 | 123,911 | +0.48(+3.57%) |
Aug 08, 2014 | 14.08 | 14.82 | 13.33 | 13.45 | 399,448 | -0.90(-6.27%) |
Aug 07, 2014 | 14.93 | 14.93 | 14.09 | 14.35 | 421,973 | -0.54(-3.63%) |
Aug 06, 2014 | 14.82 | 14.99 | 14.45 | 14.89 | 286,932 | -0.09(-0.60%) |
Aug 05, 2014 | 14.86 | 15.03 | 14.62 | 14.98 | 147,224 | +0.04(+0.23%) |
Aug 04, 2014 | 15.23 | 15.25 | 14.48 | 14.95 | 225,301 | -0.12(-0.76%) |
Aug 01, 2014 | 15.00 | 15.11 | 14.59 | 15.06 | 172,992 | +0.04(+0.27%) |
Jul 31, 2014 | 14.84 | 15.25 | 14.71 | 15.02 | 214,148 | -0.02(-0.13%) |
Jul 30, 2014 | 15.44 | 15.44 | 14.79 | 15.04 | 212,303 | -0.06(-0.40%) |
Jul 29, 2014 | 15.12 | 15.56 | 14.85 | 15.10 | 227,217 | +0.06(+0.40%) |
Jul 28, 2014 | 15.31 | 15.50 | 14.68 | 15.04 | 319,195 | -0.22(-1.44%) |
Jul 25, 2014 | 14.77 | 15.42 | 14.36 | 15.26 | 350,569 | +0.36(+2.42%) |
Jul 24, 2014 | 15.86 | 15.89 | 14.83 | 14.90 | 135,087 | -0.88(-5.58%) |
Jul 23, 2014 | 16.09 | 16.87 | 15.70 | 15.78 | 309,813 | -0.16(-1.00%) |
Jul 22, 2014 | 15.60 | 16.08 | 15.30 | 15.94 | 202,629 | +0.58(+3.78%) |
Jul 21, 2014 | 15.91 | 15.91 | 14.76 | 15.36 | 304,009 | -0.73(-4.54%) |
Jul 18, 2014 | 15.17 | 16.26 | 15.02 | 16.09 | 188,058 | +1.00(+6.63%) |
Jul 17, 2014 | 15.61 | 16.61 | 15.00 | 15.09 | 132,234 | -0.70(-4.43%) |
Jul 16, 2014 | 16.83 | 16.83 | 15.70 | 15.79 | 159,936 | -0.94(-5.62%) |
Jul 15, 2014 | 17.59 | 17.70 | 16.56 | 16.73 | 118,226 | -0.79(-4.51%) |
Jul 14, 2014 | 18.20 | 18.78 | 17.45 | 17.52 | 102,159 | -0.40(-2.23%) |
Jul 11, 2014 | 18.40 | 19.68 | 17.84 | 17.92 | 93,389 | -0.37(-2.02%) |
Jul 10, 2014 | 17.89 | 18.57 | 17.67 | 18.29 | 126,921 | -0.27(-1.45%) |
Jul 09, 2014 | 19.43 | 19.79 | 18.46 | 18.56 | 205,995 | -0.86(-4.43%) |
Jul 08, 2014 | 19.92 | 20.25 | 18.35 | 19.42 | 270,845 | -0.91(-4.48%) |
Jul 07, 2014 | 21.33 | 21.50 | 20.07 | 20.33 | 216,868 | -1.14(-5.31%) |
Jul 03, 2014 | 21.45 | 21.47 | 21.47 | 21.47 | 63,800 | +0.09(+0.42%) |
Jul 02, 2014 | 21.10 | 21.68 | 20.51 | 21.38 | 182,371 | +0.35(+1.66%) |
Jul 01, 2014 | 22.25 | 22.40 | 20.50 | 21.03 | 293,272 | -1.54(-6.82%) |
Jun 30, 2014 | 20.66 | 23.39 | 20.30 | 22.57 | 698,762 | +3.73(+19.80%) |
Jun 27, 2014 | 19.22 | 19.40 | 18.37 | 18.84 | 173,801 | -0.36(-1.87%) |
Jun 26, 2014 | 18.31 | 19.25 | 18.18 | 19.20 | 246,025 | +0.83(+4.52%) |
Jun 25, 2014 | 17.77 | 18.50 | 17.51 | 18.37 | 105,616 | +0.43(+2.40%) |
Jun 24, 2014 | 17.95 | 18.84 | 17.71 | 17.94 | 221,134 | +0.08(+0.45%) |
Jun 23, 2014 | 18.45 | 18.46 | 17.78 | 17.86 | 101,044 | -0.65(-3.51%) |
Jun 20, 2014 | 18.07 | 18.71 | 17.74 | 18.51 | 98,516 | +0.55(+3.06%) |
Jun 19, 2014 | 18.89 | 19.19 | 17.67 | 17.96 | 115,246 | -0.77(-4.11%) |
Jun 18, 2014 | 18.88 | 19.50 | 18.28 | 18.73 | 163,778 | -0.02(-0.11%) |
Jun 17, 2014 | 17.75 | 18.84 | 17.57 | 18.75 | 113,921 | +1.01(+5.69%) |
Jun 16, 2014 | 18.23 | 18.91 | 17.56 | 17.74 | 91,141 | -0.65(-3.53%) |
Jun 13, 2014 | 19.21 | 19.21 | 17.41 | 18.39 | 130,412 | -0.67(-3.52%) |
Jun 12, 2014 | 20.22 | 20.49 | 18.78 | 19.06 | 161,742 | -1.13(-5.60%) |
Jun 11, 2014 | 20.24 | 21.50 | 19.46 | 20.19 | 350,197 | +0.36(+1.82%) |
Jun 10, 2014 | 17.65 | 19.99 | 17.27 | 19.83 | 330,399 | +3.44(+20.99%) |
Jun 06, 2014 | 15.94 | 16.49 | 15.66 | 16.39 | 146,704 | +0.64(+4.06%) |
Jun 05, 2014 | 15.70 | 16.09 | 15.42 | 15.75 | 30,025 | +0.07(+0.45%) |
Jun 04, 2014 | 15.59 | 16.16 | 15.42 | 15.68 | 97,250 | -0.06(-0.38%) |
Jun 03, 2014 | 15.79 | 15.97 | 15.69 | 15.74 | 29,390 | -0.23(-1.44%) |
Jun 02, 2014 | 16.28 | 16.56 | 15.63 | 15.97 | 47,625 | -0.19(-1.18%) |
May 30, 2014 | 16.50 | 16.88 | 15.99 | 16.16 | 66,825 | -0.43(-2.59%) |
May 29, 2014 | 16.37 | 16.85 | 16.16 | 16.59 | 52,835 | +0.32(+1.97%) |
May 28, 2014 | 16.61 | 16.93 | 16.14 | 16.27 | 52,974 | -0.27(-1.63%) |
May 27, 2014 | 17.91 | 18.48 | 16.23 | 16.54 | 95,131 | -1.19(-6.71%) |
May 23, 2014 | 16.46 | 17.73 | 17.73 | 17.73 | 96,900 | +0.88(+5.22%) |
May 22, 2014 | 16.23 | 16.85 | 15.46 | 16.85 | 61,673 | +0.58(+3.56%) |
May 21, 2014 | 16.18 | 16.41 | 15.72 | 16.27 | 135,525 | +0.07(+0.43%) |
May 20, 2014 | 15.79 | 16.22 | 15.44 | 16.20 | 121,619 | +0.28(+1.76%) |
May 19, 2014 | 16.05 | 16.61 | 15.66 | 15.92 | 95,197 | -0.25(-1.55%) |
May 16, 2014 | 15.58 | 16.29 | 15.55 | 16.17 | 47,370 | +0.61(+3.92%) |
May 15, 2014 | 15.83 | 16.15 | 15.34 | 15.56 | 85,376 | -0.47(-2.93%) |
May 14, 2014 | 16.10 | 16.60 | 15.58 | 16.03 | 178,700 | -0.57(-3.43%) |
May 13, 2014 | 17.50 | 18.12 | 16.20 | 16.60 | 164,872 | -0.88(-5.03%) |
May 12, 2014 | 17.08 | 17.86 | 16.94 | 17.48 | 139,119 | +0.40(+2.34%) |
May 09, 2014 | 16.35 | 17.48 | 16.35 | 17.08 | 117,246 | +0.87(+5.37%) |
May 08, 2014 | 17.46 | 17.51 | 16.00 | 16.21 | 193,795 | -1.36(-7.74%) |
May 07, 2014 | 18.13 | 18.38 | 17.43 | 17.57 | 137,504 | -0.78(-4.25%) |
May 06, 2014 | 18.01 | 19.10 | 18.01 | 18.35 | 106,436 | -0.16(-0.86%) |
May 05, 2014 | 18.77 | 19.54 | 18.30 | 18.51 | 145,023 | -0.35(-1.86%) |
May 02, 2014 | 19.52 | 19.52 | 18.16 | 18.86 | 98,634 | -0.55(-2.83%) |
May 01, 2014 | 18.74 | 19.50 | 17.50 | 19.41 | 142,933 | +0.64(+3.41%) |
Apr 30, 2014 | 18.17 | 18.90 | 16.59 | 18.77 | 126,052 | +0.52(+2.85%) |
Apr 29, 2014 | 17.69 | 18.46 | 17.08 | 18.25 | 109,031 | +0.64(+3.63%) |
Apr 28, 2014 | 17.33 | 18.40 | 16.12 | 17.61 | 173,309 | +0.42(+2.44%) |
Apr 25, 2014 | 17.81 | 18.60 | 16.64 | 17.19 | 148,535 | -0.77(-4.29%) |
Apr 24, 2014 | 17.01 | 18.73 | 15.80 | 17.96 | 209,073 | +1.07(+6.34%) |
Apr 23, 2014 | 17.65 | 18.34 | 16.51 | 16.89 | 230,570 | -0.89(-5.01%) |
Apr 22, 2014 | 16.30 | 18.20 | 16.30 | 17.78 | 303,512 | +1.58(+9.75%) |
Apr 21, 2014 | 16.65 | 17.37 | 16.00 | 16.20 | 200,810 | -0.21(-1.28%) |
Apr 17, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 196,000 | +0.11(+0.67%) |
Apr 16, 2014 | 16.19 | 16.75 | 15.00 | 16.30 | 262,573 | +0.30(+1.88%) |
Apr 15, 2014 | 17.00 | 17.10 | 15.40 | 16.00 | 311,952 | -1.00(-5.88%) |
Apr 14, 2014 | 18.54 | 18.74 | 16.80 | 17.00 | 267,269 | -1.11(-6.13%) |
Apr 11, 2014 | 19.42 | 19.77 | 18.00 | 18.11 | 235,775 | -1.56(-7.93%) |
Apr 10, 2014 | 21.67 | 21.67 | 19.61 | 19.67 | 175,890 | -2.08(-9.56%) |
Apr 09, 2014 | 20.72 | 22.16 | 20.54 | 21.75 | 162,972 | +1.18(+5.74%) |
Apr 08, 2014 | 22.16 | 22.21 | 20.18 | 20.57 | 243,622 | -1.64(-7.38%) |
Apr 07, 2014 | 21.46 | 22.89 | 20.79 | 22.21 | 168,076 | +0.80(+3.74%) |
Apr 04, 2014 | 23.75 | 24.26 | 21.14 | 21.41 | 173,486 | -2.09(-8.89%) |
Apr 03, 2014 | 25.52 | 25.72 | 23.36 | 23.50 | 179,446 | -1.71(-6.78%) |
Apr 02, 2014 | 26.58 | 27.22 | 23.77 | 25.21 | 363,288 | -1.30(-4.90%) |
Apr 01, 2014 | 28.25 | 28.25 | 26.36 | 26.51 | 364,655 | -1.74(-6.16%) |
Mar 31, 2014 | 29.32 | 29.50 | 27.71 | 28.25 | 814,337 | -0.80(-2.75%) |
Mar 28, 2014 | 30.53 | 31.71 | 28.83 | 29.05 | 357,389 | -1.56(-5.10%) |
Mar 27, 2014 | 31.62 | 32.84 | 30.00 | 30.61 | 142,166 | -1.59(-4.94%) |
Mar 26, 2014 | 35.13 | 35.13 | 31.68 | 32.20 | 176,234 | -2.23(-6.48%) |
Mar 25, 2014 | 34.07 | 35.05 | 33.58 | 34.43 | 207,788 | +0.78(+2.32%) |
Mar 24, 2014 | 37.00 | 37.20 | 33.30 | 33.65 | 243,165 | -3.33(-9.00%) |
Mar 21, 2014 | 42.00 | 42.00 | 36.77 | 36.98 | 253,185 | -4.74(-11.35%) |
Mar 20, 2014 | 40.18 | 42.50 | 40.00 | 41.72 | 65,761 | +0.88(+2.14%) |
Mar 19, 2014 | 38.76 | 40.98 | 38.73 | 40.84 | 154,260 | +2.05(+5.28%) |
Mar 18, 2014 | 37.28 | 40.10 | 36.60 | 38.79 | 389,415 | +1.97(+5.35%) |
Mar 17, 2014 | 35.64 | 37.37 | 35.64 | 36.82 | 66,241 | +1.55(+4.39%) |
Mar 14, 2014 | 35.90 | 36.25 | 34.20 | 35.27 | 285,185 | -0.53(-1.48%) |
Mar 13, 2014 | 38.10 | 38.55 | 34.51 | 35.80 | 45,462 | -1.56(-4.18%) |
Mar 12, 2014 | 37.28 | 39.00 | 36.62 | 37.36 | 33,473 | -1.01(-2.63%) |
Mar 11, 2014 | 36.99 | 39.89 | 35.42 | 38.37 | 395,437 | +1.90(+5.21%) |
Mar 10, 2014 | 34.36 | 36.90 | 33.71 | 36.47 | 68,732 | +1.81(+5.22%) |
Mar 07, 2014 | 35.14 | 35.31 | 30.53 | 34.66 | 341,468 | -0.46(-1.31%) |
Mar 06, 2014 | 39.62 | 39.62 | 35.00 | 35.12 | 82,064 | -3.89(-9.97%) |
Mar 05, 2014 | 40.83 | 41.50 | 37.75 | 39.01 | 53,551 | -1.05(-2.62%) |
Mar 04, 2014 | 39.00 | 41.65 | 37.16 | 40.06 | 90,012 | +2.51(+6.68%) |
Mar 03, 2014 | 36.05 | 39.76 | 35.66 | 37.55 | 71,047 | +0.83(+2.26%) |
Feb 28, 2014 | 40.37 | 41.71 | 36.11 | 36.72 | 90,536 | -4.57(-11.07%) |
Feb 27, 2014 | 41.41 | 41.73 | 39.30 | 41.29 | 66,065 | -0.51(-1.22%) |
Feb 26, 2014 | 44.50 | 44.50 | 41.29 | 41.80 | 83,819 | -1.60(-3.69%) |
Feb 25, 2014 | 42.50 | 44.00 | 41.98 | 43.40 | 123,292 | +1.04(+2.46%) |
Feb 24, 2014 | 41.50 | 42.48 | 39.25 | 42.36 | 223,024 | +2.86(+7.24%) |
Feb 21, 2014 | 39.50 | 40.93 | 38.22 | 39.50 | 145,935 | +0.17(+0.43%) |
Feb 20, 2014 | 39.00 | 39.49 | 38.15 | 39.33 | 43,884 | +0.08(+0.20%) |
Feb 19, 2014 | 38.12 | 39.25 | 38.10 | 39.25 | 33,025 | +0.67(+1.74%) |
Feb 18, 2014 | 38.40 | 39.15 | 38.20 | 38.58 | 18,688 | -0.38(-0.98%) |
Feb 14, 2014 | 39.40 | 38.96 | 38.96 | 38.96 | 98,900 | -0.29(-0.74%) |
Feb 13, 2014 | 38.33 | 39.50 | 38.10 | 39.25 | 84,582 | +0.21(+0.54%) |
Feb 12, 2014 | 38.00 | 39.82 | 37.53 | 39.04 | 326,799 | +0.57(+1.48%) |
Feb 11, 2014 | 36.88 | 38.61 | 36.50 | 38.47 | 173,894 | +2.11(+5.80%) |
Feb 10, 2014 | 35.75 | 36.88 | 33.00 | 36.36 | 218,834 | +1.02(+2.89%) |
Feb 07, 2014 | 34.49 | 35.35 | 33.70 | 35.34 | 82,570 | +1.36(+4.00%) |
Feb 06, 2014 | 34.00 | 34.74 | 32.66 | 33.98 | 77,742 | +0.43(+1.28%) |
Feb 05, 2014 | 30.00 | 34.97 | 27.11 | 33.55 | 265,843 | +3.19(+10.51%) |
Feb 04, 2014 | 33.10 | 33.38 | 29.38 | 30.36 | 248,816 | -2.30(-7.04%) |
Feb 03, 2014 | 39.26 | 39.31 | 32.50 | 32.66 | 244,554 | -8.46(-20.57%) |
Jan 31, 2014 | 43.60 | 44.95 | 38.90 | 41.12 | 667,241 | -4.88(-10.61%) |