Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.13 | 15.13 | 13.16 | 13.65 | 1,437,187 | -6.02(-30.59%) |
Apr 29, 2014 | 19.98 | 20.04 | 19.53 | 19.67 | 58,191 | -0.19(-0.94%) |
Apr 28, 2014 | 19.65 | 19.96 | 19.57 | 19.86 | 93,326 | +0.25(+1.27%) |
Apr 25, 2014 | 19.50 | 19.79 | 19.15 | 19.61 | 76,458 | +0.09(+0.46%) |
Apr 24, 2014 | 20.09 | 20.21 | 19.44 | 19.52 | 68,478 | -0.47(-2.36%) |
Apr 23, 2014 | 19.94 | 20.25 | 19.69 | 19.99 | 110,599 | +0.07(+0.36%) |
Apr 22, 2014 | 19.58 | 19.97 | 19.48 | 19.92 | 185,652 | +0.34(+1.73%) |
Apr 21, 2014 | 19.52 | 19.62 | 19.32 | 19.58 | 54,754 | +0.04(+0.23%) |
Apr 17, 2014 | 19.57 | 19.54 | 19.54 | 19.54 | 102,790 | -0.03(-0.14%) |
Apr 16, 2014 | 19.57 | 19.70 | 19.47 | 19.57 | 128,698 | +0.18(+0.92%) |
Apr 15, 2014 | 19.65 | 19.76 | 19.17 | 19.39 | 169,637 | -0.15(-0.77%) |
Apr 14, 2014 | 19.48 | 19.65 | 19.29 | 19.54 | 104,117 | +0.12(+0.64%) |
Apr 11, 2014 | 19.37 | 19.62 | 19.26 | 19.41 | 84,297 | -0.12(-0.64%) |
Apr 10, 2014 | 20.18 | 20.27 | 19.41 | 19.54 | 121,095 | -0.59(-2.92%) |
Apr 09, 2014 | 20.53 | 20.54 | 20.03 | 20.13 | 111,970 | -0.28(-1.35%) |
Apr 08, 2014 | 20.25 | 20.73 | 20.25 | 20.40 | 79,147 | +0.16(+0.79%) |
Apr 07, 2014 | 20.83 | 20.87 | 20.03 | 20.24 | 75,675 | -0.63(-3.03%) |
Apr 04, 2014 | 21.53 | 21.53 | 20.83 | 20.87 | 152,904 | -0.48(-2.25%) |
Apr 03, 2014 | 21.36 | 21.51 | 21.21 | 21.35 | 456,285 | +0.09(+0.42%) |
Apr 02, 2014 | 21.60 | 21.71 | 21.22 | 21.27 | 209,854 | -0.23(-1.08%) |
Apr 01, 2014 | 22.05 | 22.32 | 21.30 | 21.50 | 308,094 | -0.45(-2.07%) |
Mar 31, 2014 | 21.98 | 22.25 | 21.66 | 21.95 | 225,053 | +0.09(+0.41%) |
Mar 28, 2014 | 22.21 | 22.44 | 21.58 | 21.86 | 166,244 | -0.26(-1.17%) |
Mar 27, 2014 | 23.06 | 23.06 | 21.92 | 22.12 | 150,408 | -0.90(-3.91%) |
Mar 26, 2014 | 23.99 | 23.99 | 22.61 | 23.02 | 212,071 | -0.82(-3.44%) |
Mar 25, 2014 | 23.14 | 23.96 | 23.01 | 23.84 | 214,345 | +0.88(+3.84%) |
Mar 24, 2014 | 23.15 | 23.18 | 22.52 | 22.96 | 119,761 | -0.32(-1.38%) |
Mar 21, 2014 | 23.36 | 23.36 | 22.62 | 23.28 | 225,582 | +0.13(+0.58%) |
Mar 20, 2014 | 23.11 | 23.35 | 22.04 | 23.14 | 219,372 | +0.09(+0.39%) |
Mar 19, 2014 | 23.43 | 23.43 | 22.87 | 23.06 | 100,634 | -0.37(-1.60%) |
Mar 18, 2014 | 22.48 | 23.69 | 22.48 | 23.43 | 141,225 | +1.11(+4.99%) |
Mar 17, 2014 | 22.06 | 22.57 | 21.81 | 22.32 | 123,903 | +0.55(+2.54%) |
Mar 14, 2014 | 22.53 | 23.22 | 21.16 | 21.76 | 566,726 | -0.77(-3.40%) |
Mar 13, 2014 | 25.06 | 25.06 | 22.24 | 22.53 | 1,138,592 | -2.47(-9.90%) |
Mar 12, 2014 | 25.86 | 26.63 | 24.07 | 25.00 | 489,477 | -1.55(-5.83%) |
Mar 11, 2014 | 27.18 | 27.43 | 26.33 | 26.55 | 114,223 | -0.45(-1.65%) |
Mar 10, 2014 | 27.10 | 27.29 | 26.86 | 27.00 | 81,188 | -0.04(-0.16%) |
Mar 07, 2014 | 27.20 | 27.27 | 26.83 | 27.04 | 65,652 | +0.07(+0.26%) |
Mar 06, 2014 | 27.10 | 27.25 | 26.69 | 26.97 | 123,871 | +0.03(+0.10%) |
Mar 05, 2014 | 25.73 | 27.22 | 25.73 | 26.95 | 210,312 | +1.31(+5.10%) |
Mar 04, 2014 | 27.10 | 27.10 | 25.62 | 25.64 | 457,622 | -1.15(-4.29%) |
Mar 03, 2014 | 26.70 | 26.86 | 26.58 | 26.78 | 93,515 | -0.08(-0.30%) |
Feb 28, 2014 | 26.99 | 27.25 | 26.74 | 26.86 | 145,074 | -0.04(-0.17%) |
Feb 27, 2014 | 27.84 | 28.06 | 26.78 | 26.91 | 255,165 | -0.86(-3.11%) |
Feb 26, 2014 | 28.42 | 28.42 | 27.66 | 27.77 | 133,799 | -0.55(-1.95%) |
Feb 25, 2014 | 28.33 | 28.95 | 28.32 | 28.32 | 109,039 | -0.06(-0.22%) |
Feb 24, 2014 | 28.67 | 28.87 | 28.05 | 28.39 | 234,495 | -0.19(-0.65%) |
Feb 21, 2014 | 28.31 | 29.50 | 28.04 | 28.57 | 98,225 | +0.34(+1.20%) |
Feb 20, 2014 | 29.86 | 29.86 | 26.55 | 28.24 | 599,892 | -1.64(-5.48%) |
Feb 19, 2014 | 30.00 | 30.75 | 29.64 | 29.87 | 63,749 | -0.31(-1.03%) |
Feb 18, 2014 | 29.76 | 30.21 | 29.20 | 30.19 | 25,382 | +0.49(+1.65%) |
Feb 14, 2014 | 29.94 | 29.70 | 29.70 | 29.70 | 61,225 | -0.24(-0.80%) |
Feb 13, 2014 | 29.13 | 30.38 | 29.13 | 29.94 | 49,085 | +0.28(+0.93%) |
Feb 12, 2014 | 29.86 | 30.13 | 29.41 | 29.66 | 89,711 | -0.08(-0.27%) |
Feb 11, 2014 | 29.76 | 30.42 | 29.62 | 29.74 | 51,041 | +0.10(+0.33%) |
Feb 10, 2014 | 29.86 | 29.86 | 29.03 | 29.64 | 38,891 | -0.10(-0.33%) |
Feb 07, 2014 | 29.02 | 30.05 | 28.84 | 29.74 | 58,777 | +0.74(+2.55%) |
Feb 06, 2014 | 28.28 | 29.09 | 27.52 | 29.00 | 80,936 | +0.92(+3.26%) |
Feb 05, 2014 | 28.52 | 28.84 | 27.49 | 28.08 | 105,659 | -0.54(-1.90%) |
Feb 04, 2014 | 28.90 | 28.93 | 28.19 | 28.63 | 73,267 | -0.05(-0.19%) |