Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.38 | 34.95 | 30.81 | 31.26 | 186,035 | -2.22(-6.63%) |
Feb 27, 2014 | 31.15 | 34.95 | 30.50 | 33.48 | 291,518 | +2.13(+6.79%) |
Feb 26, 2014 | 30.18 | 32.07 | 29.59 | 31.35 | 352,018 | +1.16(+3.84%) |
Feb 25, 2014 | 30.25 | 30.82 | 29.76 | 30.19 | 308,381 | -0.12(-0.40%) |
Feb 24, 2014 | 31.52 | 32.66 | 29.83 | 30.31 | 315,650 | -1.66(-5.19%) |
Feb 21, 2014 | 32.82 | 33.19 | 31.10 | 31.97 | 168,318 | -0.59(-1.81%) |
Feb 20, 2014 | 32.44 | 33.23 | 31.11 | 32.56 | 190,016 | +0.31(+0.96%) |
Feb 19, 2014 | 34.17 | 34.45 | 31.58 | 32.25 | 242,465 | -2.21(-6.41%) |
Feb 18, 2014 | 32.28 | 35.34 | 31.82 | 34.46 | 229,247 | +2.44(+7.62%) |
Feb 14, 2014 | 32.45 | 32.02 | 32.02 | 32.02 | 127,500 | -0.43(-1.33%) |
Feb 13, 2014 | 30.82 | 32.63 | 30.03 | 32.45 | 137,269 | +1.26(+4.04%) |
Feb 12, 2014 | 31.33 | 31.85 | 30.64 | 31.19 | 164,468 | -0.15(-0.48%) |
Feb 11, 2014 | 31.48 | 32.93 | 30.72 | 31.34 | 319,705 | +0.01(+0.03%) |
Feb 10, 2014 | 28.32 | 31.39 | 28.32 | 31.33 | 231,265 | +2.88(+10.12%) |
Feb 07, 2014 | 28.75 | 29.15 | 27.71 | 28.45 | 206,483 | -0.39(-1.35%) |
Feb 06, 2014 | 27.11 | 29.15 | 26.38 | 28.84 | 218,685 | +1.90(+7.05%) |
Feb 05, 2014 | 27.56 | 27.56 | 25.76 | 26.94 | 219,316 | -0.86(-3.09%) |
Feb 04, 2014 | 26.19 | 27.98 | 26.03 | 27.80 | 167,769 | +1.65(+6.31%) |
Feb 03, 2014 | 26.31 | 27.40 | 25.05 | 26.15 | 196,059 | -0.30(-1.13%) |
Jan 31, 2014 | 27.52 | 27.95 | 26.32 | 26.45 | 214,891 | -1.89(-6.66%) |
Jan 30, 2014 | 27.38 | 28.98 | 26.86 | 28.34 | 325,686 | +1.30(+4.79%) |
Jan 29, 2014 | 27.52 | 27.84 | 25.94 | 27.04 | 274,840 | -1.08(-3.84%) |
Jan 28, 2014 | 27.26 | 28.43 | 26.67 | 28.12 | 264,220 | +0.69(+2.52%) |
Jan 27, 2014 | 27.80 | 27.98 | 25.24 | 27.43 | 302,404 | -0.91(-3.21%) |
Jan 24, 2014 | 29.53 | 30.56 | 27.60 | 28.34 | 527,370 | -2.70(-8.70%) |
Jan 23, 2014 | 29.37 | 32.13 | 29.02 | 31.04 | 514,855 | +1.18(+3.95%) |
Jan 22, 2014 | 32.00 | 33.01 | 29.52 | 29.86 | 428,560 | -2.14(-6.69%) |
Jan 21, 2014 | 35.17 | 36.29 | 31.69 | 32.00 | 709,141 | -3.93(-10.94%) |
Jan 17, 2014 | 39.85 | 35.93 | 35.93 | 35.93 | 337,400 | -3.92(-9.84%) |
Jan 16, 2014 | 40.95 | 41.23 | 36.28 | 39.85 | 596,904 | -2.34(-5.55%) |
Jan 15, 2014 | 35.58 | 44.04 | 35.80 | 42.19 | 1,059,532 | +6.61(+18.58%) |
Jan 14, 2014 | 30.30 | 35.91 | 30.00 | 35.58 | 383,444 | +5.22(+17.19%) |
Jan 13, 2014 | 27.43 | 30.41 | 27.43 | 30.36 | 271,944 | +2.99(+10.92%) |
Jan 10, 2014 | 26.55 | 28.08 | 26.11 | 27.37 | 209,765 | +0.73(+2.74%) |
Jan 09, 2014 | 25.18 | 26.88 | 24.86 | 26.64 | 174,887 | +1.61(+6.43%) |
Jan 08, 2014 | 23.88 | 25.36 | 23.65 | 25.03 | 156,149 | +1.03(+4.29%) |
Jan 07, 2014 | 22.68 | 24.46 | 22.30 | 24.00 | 225,284 | +1.49(+6.62%) |
Jan 06, 2014 | 23.01 | 23.44 | 21.70 | 22.51 | 159,551 | -0.46(-2.00%) |
Jan 03, 2014 | 24.19 | 24.30 | 22.74 | 22.97 | 128,982 | -1.05(-4.37%) |
Jan 02, 2014 | 23.78 | 24.61 | 22.97 | 24.02 | 123,639 | +0.07(+0.29%) |
Dec 31, 2013 | 24.33 | 23.95 | 23.95 | 23.95 | 230,100 | -0.49(-2.00%) |
Dec 30, 2013 | 24.37 | 24.90 | 23.71 | 24.44 | 176,753 | -0.06(-0.24%) |
Dec 27, 2013 | 24.56 | 24.90 | 23.77 | 24.50 | 157,052 | +0.18(+0.74%) |
Dec 26, 2013 | 23.25 | 24.48 | 23.09 | 24.32 | 111,537 | +1.24(+5.37%) |
Dec 24, 2013 | 22.96 | 23.90 | 21.40 | 23.08 | 173,146 | +0.24(+1.05%) |
Dec 23, 2013 | 22.12 | 23.07 | 22.03 | 22.84 | 249,795 | +1.07(+4.92%) |
Dec 20, 2013 | 21.90 | 21.92 | 21.38 | 21.77 | 886,458 | -0.02(-0.09%) |
Dec 19, 2013 | 21.74 | 22.01 | 21.34 | 21.79 | 137,129 | -0.12(-0.55%) |
Dec 18, 2013 | 22.37 | 22.37 | 21.01 | 21.91 | 199,421 | -0.49(-2.17%) |
Dec 17, 2013 | 23.79 | 23.89 | 21.50 | 22.40 | 252,186 | -1.65(-6.88%) |
Dec 16, 2013 | 20.02 | 24.48 | 19.67 | 24.05 | 383,050 | +4.48(+22.89%) |
Dec 13, 2013 | 19.57 | 20.13 | 18.49 | 19.57 | 122,524 | +0.15(+0.77%) |
Dec 12, 2013 | 18.24 | 19.96 | 18.01 | 19.42 | 169,509 | +1.23(+6.76%) |
Dec 11, 2013 | 18.88 | 18.88 | 17.65 | 18.19 | 111,765 | -0.48(-2.57%) |
Dec 10, 2013 | 19.16 | 19.19 | 18.55 | 18.67 | 100,801 | -0.44(-2.30%) |
Dec 09, 2013 | 18.97 | 19.20 | 18.29 | 19.11 | 121,195 | +0.25(+1.33%) |
Dec 06, 2013 | 18.23 | 19.46 | 17.91 | 18.86 | 0 | +0.82(+4.55%) |
Dec 05, 2013 | 18.00 | 18.23 | 17.76 | 18.04 | 0 | +0.03(+0.17%) |
Dec 04, 2013 | 17.80 | 18.25 | 17.63 | 18.01 | 0 | +0.19(+1.07%) |
Dec 03, 2013 | 18.00 | 18.21 | 17.18 | 17.82 | 0 | +0.54(+3.12%) |