Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.67 | 26.84 | 24.81 | 26.68 | 1,904,210 | +1.34(+5.29%) |
Apr 29, 2014 | 24.32 | 25.50 | 24.32 | 25.34 | 752,259 | +0.83(+3.39%) |
Apr 28, 2014 | 24.79 | 25.52 | 24.30 | 24.51 | 528,219 | -0.14(-0.57%) |
Apr 25, 2014 | 25.08 | 25.14 | 24.23 | 24.65 | 212,677 | -0.48(-1.91%) |
Apr 24, 2014 | 25.51 | 25.82 | 25.09 | 25.13 | 343,957 | -0.26(-1.02%) |
Apr 23, 2014 | 25.09 | 25.44 | 24.60 | 25.39 | 277,863 | +0.37(+1.48%) |
Apr 22, 2014 | 25.99 | 25.99 | 24.51 | 25.02 | 933,187 | -0.29(-1.15%) |
Apr 21, 2014 | 24.94 | 25.70 | 24.32 | 25.31 | 608,830 | +0.50(+2.02%) |
Apr 17, 2014 | 24.29 | 24.81 | 24.81 | 24.81 | 178,000 | +0.42(+1.72%) |
Apr 16, 2014 | 23.81 | 24.40 | 23.25 | 24.39 | 328,628 | +0.71(+3.00%) |
Apr 15, 2014 | 23.94 | 24.28 | 23.18 | 23.68 | 590,614 | -0.15(-0.63%) |
Apr 14, 2014 | 23.66 | 23.91 | 23.02 | 23.83 | 345,814 | +0.32(+1.36%) |
Apr 11, 2014 | 23.53 | 23.97 | 23.03 | 23.51 | 463,081 | -0.21(-0.89%) |
Apr 10, 2014 | 24.77 | 24.86 | 23.58 | 23.72 | 432,595 | -1.10(-4.43%) |
Apr 09, 2014 | 24.24 | 24.87 | 23.94 | 24.82 | 382,614 | +0.38(+1.55%) |
Apr 08, 2014 | 24.33 | 24.47 | 23.54 | 24.44 | 752,726 | +0.05(+0.21%) |
Apr 07, 2014 | 24.72 | 24.82 | 23.86 | 24.39 | 543,134 | -0.29(-1.18%) |
Apr 04, 2014 | 24.88 | 25.48 | 24.30 | 24.68 | 1,264,998 | -0.21(-0.84%) |
Apr 03, 2014 | 25.52 | 25.69 | 24.43 | 24.89 | 1,243,211 | -0.82(-3.19%) |
Apr 02, 2014 | 25.22 | 26.53 | 24.65 | 25.71 | 1,020,551 | +0.35(+1.38%) |
Apr 01, 2014 | 24.61 | 25.84 | 24.29 | 25.36 | 898,720 | +0.68(+2.76%) |
Mar 31, 2014 | 22.96 | 25.18 | 22.93 | 24.68 | 1,820,197 | +1.74(+7.59%) |
Mar 28, 2014 | 22.37 | 23.30 | 21.89 | 22.94 | 8,905,809 | -0.16(-0.69%) |
Mar 27, 2014 | 23.63 | 23.94 | 22.51 | 23.10 | 1,571,203 | -0.75(-3.14%) |
Mar 26, 2014 | 24.49 | 24.70 | 23.70 | 23.85 | 1,071,218 | -0.64(-2.61%) |
Mar 25, 2014 | 23.97 | 24.87 | 23.16 | 24.49 | 904,420 | +0.06(+0.25%) |
Mar 24, 2014 | 24.94 | 25.50 | 24.23 | 24.43 | 487,680 | +0.06(+0.25%) |
Mar 21, 2014 | 25.78 | 25.89 | 23.99 | 24.37 | 1,146,572 | +2.24(+10.12%) |
Mar 20, 2014 | 22.01 | 22.27 | 21.68 | 22.13 | 150,149 | +0.05(+0.23%) |
Mar 19, 2014 | 22.00 | 22.30 | 21.73 | 22.08 | 224,859 | +0.06(+0.27%) |
Mar 18, 2014 | 21.73 | 22.27 | 21.57 | 22.02 | 419,717 | +0.34(+1.57%) |
Mar 17, 2014 | 21.69 | 22.01 | 21.58 | 21.68 | 215,452 | -0.01(-0.05%) |
Mar 14, 2014 | 21.79 | 22.03 | 21.33 | 21.69 | 272,690 | -0.26(-1.18%) |
Mar 13, 2014 | 21.48 | 22.01 | 21.36 | 21.95 | 411,123 | +0.63(+2.95%) |
Mar 12, 2014 | 21.45 | 21.73 | 20.91 | 21.32 | 790,223 | -0.67(-3.05%) |
Mar 11, 2014 | 22.67 | 22.99 | 21.94 | 21.99 | 500,621 | -0.72(-3.17%) |
Mar 10, 2014 | 22.88 | 23.36 | 22.61 | 22.71 | 448,735 | -0.19(-0.83%) |
Mar 07, 2014 | 23.72 | 23.72 | 22.79 | 22.90 | 463,265 | -0.59(-2.51%) |
Mar 06, 2014 | 23.98 | 24.07 | 23.20 | 23.49 | 361,190 | -0.56(-2.33%) |
Mar 05, 2014 | 24.26 | 24.99 | 23.79 | 24.05 | 356,110 | -0.08(-0.33%) |
Mar 04, 2014 | 24.38 | 24.73 | 23.96 | 24.13 | 446,313 | -0.11(-0.45%) |
Mar 03, 2014 | 23.94 | 24.52 | 23.55 | 24.24 | 637,669 | +0.02(+0.08%) |
Feb 28, 2014 | 23.70 | 24.22 | 23.30 | 24.22 | 550,695 | +0.59(+2.50%) |
Feb 27, 2014 | 23.52 | 23.83 | 23.18 | 23.63 | 345,170 | +0.27(+1.16%) |
Feb 26, 2014 | 23.04 | 23.51 | 22.94 | 23.36 | 421,521 | +0.36(+1.57%) |
Feb 25, 2014 | 22.88 | 23.41 | 22.70 | 23.00 | 455,981 | +0.08(+0.35%) |
Feb 24, 2014 | 22.45 | 23.05 | 21.92 | 22.92 | 960,774 | +1.00(+4.56%) |
Feb 21, 2014 | 23.50 | 24.38 | 21.82 | 21.92 | 2,770,947 | +2.95(+15.55%) |
Feb 20, 2014 | 18.98 | 19.21 | 18.63 | 18.97 | 1,029,985 | +0.03(+0.16%) |
Feb 19, 2014 | 18.94 | 19.17 | 18.76 | 18.94 | 110,773 | -0.08(-0.42%) |
Feb 18, 2014 | 18.84 | 19.10 | 18.83 | 19.02 | 286,042 | +0.21(+1.12%) |
Feb 14, 2014 | 18.71 | 18.81 | 18.81 | 18.81 | 220,700 | +0.04(+0.21%) |
Feb 13, 2014 | 18.41 | 18.91 | 18.34 | 18.77 | 192,572 | +0.17(+0.91%) |
Feb 12, 2014 | 18.86 | 19.34 | 18.52 | 18.60 | 172,756 | -0.29(-1.54%) |
Feb 11, 2014 | 18.54 | 18.99 | 18.28 | 18.89 | 372,342 | +0.31(+1.67%) |
Feb 10, 2014 | 18.16 | 18.90 | 18.16 | 18.58 | 412,692 | +0.37(+2.03%) |
Feb 07, 2014 | 18.28 | 18.70 | 18.09 | 18.21 | 292,684 | -0.25(-1.35%) |
Feb 06, 2014 | 18.48 | 18.71 | 18.20 | 18.46 | 555,212 | -0.04(-0.22%) |
Feb 05, 2014 | 18.26 | 18.66 | 17.94 | 18.50 | 788,997 | +0.24(+1.31%) |
Feb 04, 2014 | 18.08 | 18.58 | 17.81 | 18.26 | 345,677 | +0.26(+1.44%) |
Feb 03, 2014 | 17.93 | 18.77 | 17.65 | 18.00 | 941,755 | +0.07(+0.39%) |
Jan 31, 2014 | 17.30 | 18.03 | 17.13 | 17.93 | 719,009 | +0.42(+2.40%) |
Jan 30, 2014 | 17.57 | 17.57 | 17.20 | 17.51 | 409,768 | +0.17(+0.98%) |
Jan 29, 2014 | 17.49 | 17.77 | 17.08 | 17.34 | 375,451 | -0.27(-1.53%) |
Jan 28, 2014 | 17.41 | 18.05 | 17.14 | 17.61 | 365,244 | +0.30(+1.73%) |
Jan 27, 2014 | 17.96 | 17.96 | 16.86 | 17.31 | 493,181 | -0.50(-2.81%) |
Jan 24, 2014 | 17.74 | 18.01 | 17.50 | 17.81 | 374,540 | -0.07(-0.39%) |
Jan 23, 2014 | 18.19 | 18.49 | 17.78 | 17.88 | 192,773 | -0.49(-2.67%) |
Jan 22, 2014 | 18.23 | 18.44 | 18.14 | 18.37 | 428,353 | +0.12(+0.66%) |
Jan 21, 2014 | 18.32 | 18.50 | 18.12 | 18.25 | 249,688 | -0.05(-0.27%) |
Jan 17, 2014 | 18.44 | 18.30 | 18.30 | 18.30 | 164,200 | -0.38(-2.03%) |
Jan 16, 2014 | 18.31 | 18.71 | 18.25 | 18.68 | 388,209 | +0.25(+1.36%) |
Jan 15, 2014 | 17.96 | 18.49 | 17.96 | 18.43 | 242,535 | +0.47(+2.62%) |
Jan 14, 2014 | 18.29 | 18.29 | 17.73 | 17.96 | 261,230 | -0.39(-2.13%) |
Jan 13, 2014 | 18.88 | 18.88 | 18.35 | 18.35 | 162,244 | -0.32(-1.71%) |
Jan 10, 2014 | 18.95 | 19.14 | 18.39 | 18.67 | 481,507 | -0.26(-1.37%) |
Jan 09, 2014 | 19.00 | 19.24 | 18.86 | 18.93 | 706,625 | -0.06(-0.32%) |
Jan 08, 2014 | 18.74 | 19.10 | 18.74 | 18.99 | 322,184 | -0.04(-0.21%) |
Jan 07, 2014 | 19.25 | 19.26 | 18.72 | 19.03 | 403,948 | -0.27(-1.40%) |
Jan 06, 2014 | 19.35 | 19.64 | 19.19 | 19.30 | 2,142,497 | +0.11(+0.57%) |
Jan 03, 2014 | 18.92 | 19.31 | 18.84 | 19.19 | 846,810 | +0.42(+2.24%) |
Jan 02, 2014 | 18.77 | 18.89 | 18.48 | 18.77 | 415,651 | -0.16(-0.85%) |
Dec 31, 2013 | 18.57 | 18.93 | 18.93 | 18.93 | 327,100 | +0.45(+2.44%) |
Dec 30, 2013 | 18.19 | 18.56 | 18.00 | 18.48 | 276,639 | +0.20(+1.09%) |
Dec 27, 2013 | 18.01 | 18.31 | 17.95 | 18.28 | 350,300 | +0.18(+0.99%) |
Dec 26, 2013 | 18.00 | 18.13 | 17.73 | 18.10 | 147,638 | +0.07(+0.39%) |
Dec 24, 2013 | 17.93 | 18.13 | 17.69 | 18.03 | 171,758 | -0.02(-0.11%) |
Dec 23, 2013 | 17.84 | 18.15 | 17.47 | 18.05 | 352,450 | +0.21(+1.18%) |
Dec 20, 2013 | 17.45 | 18.05 | 17.15 | 17.84 | 4,762,215 | +0.35(+2.00%) |
Dec 19, 2013 | 17.65 | 17.80 | 17.22 | 17.49 | 430,351 | -0.31(-1.74%) |
Dec 18, 2013 | 17.53 | 17.84 | 17.15 | 17.80 | 560,590 | +0.12(+0.68%) |
Dec 17, 2013 | 17.72 | 17.86 | 17.43 | 17.68 | 595,748 | +0.09(+0.51%) |
Dec 16, 2013 | 17.48 | 17.91 | 17.40 | 17.59 | 796,321 | +0.19(+1.09%) |
Dec 13, 2013 | 17.36 | 17.58 | 17.12 | 17.40 | 413,473 | +0.07(+0.40%) |
Dec 12, 2013 | 17.46 | 17.46 | 17.27 | 17.33 | 332,535 | -0.03(-0.17%) |
Dec 11, 2013 | 17.35 | 17.55 | 17.30 | 17.36 | 814,953 | -0.01(-0.06%) |
Dec 10, 2013 | 17.34 | 17.45 | 17.07 | 17.37 | 532,795 | +0.02(+0.12%) |
Dec 09, 2013 | 17.05 | 17.46 | 17.05 | 17.35 | 484,498 | +0.30(+1.76%) |
Dec 06, 2013 | 16.80 | 17.20 | 16.78 | 17.05 | 0 | +0.24(+1.43%) |
Dec 05, 2013 | 16.74 | 17.25 | 16.73 | 16.81 | 0 | -0.21(-1.23%) |
Dec 04, 2013 | 17.35 | 17.40 | 16.71 | 17.02 | 0 | +0.06(+0.35%) |
Dec 03, 2013 | 16.56 | 17.12 | 16.33 | 16.96 | 0 | +0.22(+1.31%) |
Dec 02, 2013 | 15.71 | 16.80 | 15.71 | 16.74 | 0 | +0.65(+4.04%) |
Nov 29, 2013 | 16.20 | 16.21 | 15.85 | 16.09 | 0 | -0.10(-0.62%) |
Nov 27, 2013 | 15.47 | 16.19 | 15.47 | 16.19 | 0 | +0.73(+4.72%) |
Nov 26, 2013 | 15.40 | 15.67 | 15.16 | 15.46 | 0 | +0.02(+0.13%) |
Nov 25, 2013 | 15.50 | 15.50 | 15.33 | 15.44 | 0 | -0.06(-0.39%) |
Nov 22, 2013 | 15.17 | 15.56 | 15.10 | 15.50 | 0 | +0.32(+2.11%) |
Nov 21, 2013 | 15.20 | 15.48 | 15.04 | 15.18 | 0 | +0.05(+0.33%) |
Nov 20, 2013 | 15.21 | 15.31 | 15.09 | 15.13 | 0 | -0.21(-1.37%) |
Nov 19, 2013 | 15.26 | 15.40 | 15.00 | 15.34 | 0 | -0.33(-2.11%) |
Nov 18, 2013 | 15.72 | 15.75 | 15.57 | 15.67 | 116,682 | -0.12(-0.76%) |
Nov 15, 2013 | 15.86 | 15.87 | 15.56 | 15.79 | 0 | -0.01(-0.06%) |
Nov 14, 2013 | 15.89 | 15.98 | 15.41 | 15.80 | 0 | +0.05(+0.32%) |
Nov 12, 2013 | 16.04 | 16.17 | 15.59 | 15.75 | 0 | -0.39(-2.42%) |
Nov 11, 2013 | 15.10 | 16.22 | 15.09 | 16.14 | 0 | +0.87(+5.70%) |
Nov 08, 2013 | 14.95 | 15.30 | 14.86 | 15.27 | 0 | +0.30(+2.00%) |
Nov 07, 2013 | 14.90 | 15.14 | 14.78 | 14.97 | 0 | -0.03(-0.20%) |
Nov 06, 2013 | 15.00 | 15.09 | 14.78 | 15.00 | 0 | -0.01(-0.07%) |
Nov 05, 2013 | 15.03 | 15.40 | 14.85 | 15.01 | 0 | -0.28(-1.83%) |
Nov 04, 2013 | 15.83 | 15.85 | 15.13 | 15.29 | 0 | -0.29(-1.86%) |
Nov 01, 2013 | 15.44 | 15.83 | 15.20 | 15.58 | 0 | +0.30(+1.96%) |
Oct 31, 2013 | 15.54 | 15.54 | 14.85 | 15.28 | 0 | -0.15(-0.97%) |
Oct 30, 2013 | 15.23 | 15.60 | 15.00 | 15.43 | 1,548,684 | +0.18(+1.18%) |
Oct 29, 2013 | 14.84 | 15.25 | 14.81 | 15.25 | 0 | +0.37(+2.49%) |
Oct 28, 2013 | 14.82 | 15.02 | 14.77 | 14.88 | 0 | -0.11(-0.73%) |