Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.82 | 22.11 | 17.46 | 21.66 | 11,841,153 | -5.13(-19.15%) |
Apr 29, 2014 | 27.49 | 28.06 | 26.69 | 26.79 | 971,929 | -0.44(-1.63%) |
Apr 28, 2014 | 28.15 | 28.44 | 27.13 | 27.23 | 665,201 | -0.94(-3.34%) |
Apr 25, 2014 | 28.93 | 29.32 | 28.00 | 28.17 | 375,396 | -0.99(-3.38%) |
Apr 24, 2014 | 29.40 | 29.41 | 28.68 | 29.16 | 375,056 | +0.02(+0.06%) |
Apr 23, 2014 | 29.33 | 29.69 | 28.86 | 29.14 | 528,207 | -0.29(-0.98%) |
Apr 22, 2014 | 28.88 | 29.74 | 28.39 | 29.43 | 348,085 | +0.54(+1.86%) |
Apr 21, 2014 | 28.32 | 29.22 | 28.30 | 28.89 | 556,621 | +0.73(+2.59%) |
Apr 17, 2014 | 27.89 | 28.17 | 28.17 | 28.17 | 619,311 | +0.13(+0.46%) |
Apr 16, 2014 | 27.98 | 28.14 | 27.52 | 28.04 | 512,388 | +0.21(+0.74%) |
Apr 15, 2014 | 27.58 | 27.99 | 26.74 | 27.83 | 701,183 | +0.34(+1.23%) |
Apr 14, 2014 | 27.88 | 28.03 | 27.11 | 27.49 | 439,011 | -0.11(-0.40%) |
Apr 11, 2014 | 28.31 | 28.71 | 27.48 | 27.60 | 398,265 | -0.98(-3.43%) |
Apr 10, 2014 | 29.65 | 29.65 | 28.56 | 28.58 | 371,794 | -1.18(-3.96%) |
Apr 09, 2014 | 29.41 | 29.81 | 29.17 | 29.76 | 251,152 | +0.52(+1.77%) |
Apr 08, 2014 | 28.54 | 29.32 | 28.11 | 29.24 | 483,071 | +0.74(+2.61%) |
Apr 07, 2014 | 28.83 | 29.24 | 27.97 | 28.50 | 416,456 | -0.47(-1.61%) |
Apr 04, 2014 | 30.56 | 30.56 | 28.69 | 28.97 | 411,033 | -1.37(-4.52%) |
Apr 03, 2014 | 30.59 | 30.86 | 30.17 | 30.34 | 321,294 | -0.20(-0.66%) |
Apr 02, 2014 | 30.22 | 30.74 | 30.12 | 30.54 | 318,358 | +0.00(+0.00%) |
Apr 01, 2014 | 30.29 | 30.67 | 30.00 | 30.54 | 424,293 | +0.38(+1.25%) |
Mar 31, 2014 | 29.73 | 30.57 | 29.23 | 30.16 | 495,663 | +0.69(+2.33%) |
Mar 28, 2014 | 29.53 | 30.22 | 29.33 | 29.48 | 308,164 | -0.05(-0.19%) |
Mar 27, 2014 | 29.71 | 30.18 | 29.31 | 29.53 | 401,514 | -0.21(-0.71%) |
Mar 26, 2014 | 30.81 | 30.91 | 29.73 | 29.74 | 1,015,673 | -0.79(-2.60%) |
Mar 25, 2014 | 31.00 | 31.41 | 30.46 | 30.54 | 555,053 | -0.26(-0.85%) |
Mar 24, 2014 | 30.66 | 31.00 | 29.93 | 30.80 | 859,482 | +0.24(+0.78%) |
Mar 21, 2014 | 30.99 | 31.58 | 30.40 | 30.56 | 822,155 | -0.16(-0.52%) |
Mar 20, 2014 | 29.86 | 30.86 | 29.83 | 30.72 | 499,405 | +0.88(+2.93%) |
Mar 19, 2014 | 30.50 | 30.67 | 29.57 | 29.84 | 342,762 | -0.67(-2.19%) |
Mar 18, 2014 | 29.17 | 30.76 | 29.12 | 30.51 | 935,282 | +1.34(+4.61%) |
Mar 17, 2014 | 28.80 | 29.51 | 28.62 | 29.17 | 543,566 | +0.62(+2.18%) |
Mar 14, 2014 | 28.22 | 28.68 | 28.00 | 28.55 | 373,896 | +0.27(+0.94%) |
Mar 13, 2014 | 29.20 | 29.26 | 28.10 | 28.28 | 579,503 | -0.82(-2.82%) |
Mar 12, 2014 | 28.69 | 29.32 | 28.56 | 29.10 | 442,476 | +0.29(+1.02%) |
Mar 11, 2014 | 29.22 | 29.50 | 28.62 | 28.81 | 293,778 | -0.33(-1.13%) |
Mar 10, 2014 | 29.12 | 29.65 | 28.86 | 29.14 | 344,193 | -0.06(-0.22%) |
Mar 07, 2014 | 29.35 | 29.45 | 29.03 | 29.20 | 426,588 | -0.08(-0.28%) |
Mar 06, 2014 | 28.87 | 29.35 | 28.82 | 29.28 | 463,912 | +0.40(+1.40%) |
Mar 05, 2014 | 28.05 | 29.32 | 27.97 | 28.88 | 792,195 | +1.08(+3.89%) |
Mar 04, 2014 | 27.14 | 28.31 | 27.05 | 27.80 | 710,978 | +1.00(+3.75%) |
Mar 03, 2014 | 26.93 | 26.93 | 26.33 | 26.79 | 343,451 | -0.32(-1.18%) |
Feb 28, 2014 | 27.35 | 27.60 | 27.04 | 27.12 | 395,133 | -0.14(-0.50%) |
Feb 27, 2014 | 27.29 | 27.51 | 26.98 | 27.25 | 275,744 | -0.04(-0.15%) |
Feb 26, 2014 | 27.15 | 27.73 | 27.12 | 27.29 | 232,547 | +0.23(+0.86%) |
Feb 25, 2014 | 27.36 | 27.66 | 26.79 | 27.06 | 521,099 | -0.22(-0.81%) |
Feb 24, 2014 | 27.05 | 27.72 | 27.05 | 27.28 | 542,377 | +0.20(+0.74%) |
Feb 21, 2014 | 27.43 | 27.74 | 27.03 | 27.08 | 515,391 | -0.16(-0.60%) |
Feb 20, 2014 | 27.07 | 27.28 | 26.63 | 27.24 | 348,747 | +0.21(+0.78%) |
Feb 19, 2014 | 27.64 | 27.93 | 26.99 | 27.03 | 398,933 | -0.76(-2.75%) |
Feb 18, 2014 | 27.75 | 27.96 | 27.54 | 27.80 | 268,463 | +0.11(+0.40%) |
Feb 14, 2014 | 28.17 | 27.69 | 27.69 | 27.69 | 335,737 | -0.43(-1.53%) |
Feb 13, 2014 | 27.55 | 28.15 | 27.52 | 28.12 | 407,673 | +0.30(+1.07%) |
Feb 12, 2014 | 27.60 | 27.99 | 27.59 | 27.82 | 351,115 | +0.33(+1.20%) |
Feb 11, 2014 | 26.80 | 27.69 | 26.80 | 27.49 | 379,243 | +0.62(+2.30%) |
Feb 10, 2014 | 26.84 | 27.19 | 26.58 | 26.87 | 754,033 | -0.06(-0.22%) |
Feb 07, 2014 | 26.74 | 27.12 | 26.48 | 26.93 | 457,029 | +0.40(+1.52%) |
Feb 06, 2014 | 26.24 | 26.81 | 25.87 | 26.53 | 835,722 | +0.26(+0.98%) |
Feb 05, 2014 | 26.21 | 26.59 | 25.20 | 26.27 | 785,977 | -0.12(-0.45%) |
Feb 04, 2014 | 27.29 | 28.20 | 25.94 | 26.39 | 1,812,393 | +0.13(+0.51%) |