Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.74 | 20.23 | 19.54 | 19.94 | 146,817 | +0.06(+0.30%) |
Apr 29, 2014 | 20.79 | 20.79 | 18.78 | 19.88 | 314,381 | -0.99(-4.74%) |
Apr 28, 2014 | 20.60 | 20.99 | 19.39 | 20.87 | 238,676 | +0.33(+1.61%) |
Apr 25, 2014 | 20.64 | 20.86 | 19.77 | 20.54 | 227,684 | -0.17(-0.82%) |
Apr 24, 2014 | 19.66 | 20.85 | 19.30 | 20.71 | 312,132 | +0.06(+0.29%) |
Apr 23, 2014 | 19.26 | 21.24 | 18.64 | 20.65 | 677,940 | +1.44(+7.50%) |
Apr 22, 2014 | 19.08 | 19.79 | 18.52 | 19.21 | 730,757 | +0.13(+0.68%) |
Apr 21, 2014 | 20.23 | 20.75 | 18.76 | 19.08 | 239,248 | -0.94(-4.70%) |
Apr 17, 2014 | 20.20 | 20.02 | 20.02 | 20.02 | 239,100 | -0.19(-0.94%) |
Apr 16, 2014 | 20.00 | 20.98 | 19.81 | 20.21 | 371,773 | +0.63(+3.22%) |
Apr 15, 2014 | 20.16 | 20.49 | 18.35 | 19.58 | 602,911 | -0.58(-2.88%) |
Apr 14, 2014 | 20.63 | 21.41 | 20.00 | 20.16 | 293,122 | -0.22(-1.08%) |
Apr 11, 2014 | 23.21 | 23.49 | 19.95 | 20.38 | 662,536 | -3.11(-13.24%) |
Apr 10, 2014 | 24.36 | 24.57 | 22.85 | 23.49 | 313,205 | -0.68(-2.81%) |
Apr 09, 2014 | 23.10 | 24.30 | 22.63 | 24.17 | 618,364 | +0.93(+4.00%) |
Apr 08, 2014 | 24.50 | 24.50 | 22.67 | 23.24 | 1,487,983 | -1.89(-7.52%) |
Apr 07, 2014 | 26.06 | 27.00 | 24.05 | 25.13 | 266,139 | -0.93(-3.57%) |
Apr 04, 2014 | 27.46 | 28.11 | 25.50 | 26.06 | 167,939 | -1.22(-4.47%) |
Apr 03, 2014 | 29.35 | 31.11 | 26.54 | 27.28 | 172,248 | -2.19(-7.43%) |
Apr 02, 2014 | 29.52 | 30.23 | 28.93 | 29.47 | 68,782 | +0.15(+0.51%) |
Apr 01, 2014 | 27.95 | 29.86 | 27.95 | 29.32 | 127,680 | +1.49(+5.35%) |
Mar 31, 2014 | 28.54 | 28.80 | 27.53 | 27.83 | 209,084 | -0.45(-1.59%) |
Mar 28, 2014 | 31.47 | 32.04 | 27.81 | 28.28 | 213,092 | -3.29(-10.42%) |
Mar 27, 2014 | 31.50 | 31.72 | 29.52 | 31.57 | 142,463 | -0.03(-0.09%) |
Mar 26, 2014 | 32.54 | 33.73 | 31.50 | 31.60 | 136,352 | -0.75(-2.32%) |
Mar 25, 2014 | 34.00 | 34.12 | 32.00 | 32.35 | 163,707 | -1.51(-4.46%) |
Mar 24, 2014 | 35.03 | 35.03 | 31.81 | 33.86 | 228,062 | -1.29(-3.67%) |
Mar 21, 2014 | 38.50 | 38.55 | 34.51 | 35.15 | 205,420 | -3.06(-8.01%) |
Mar 20, 2014 | 37.88 | 38.46 | 37.61 | 38.21 | 72,728 | +0.17(+0.45%) |
Mar 19, 2014 | 37.38 | 38.35 | 36.96 | 38.04 | 148,053 | +0.81(+2.18%) |
Mar 18, 2014 | 36.34 | 37.33 | 36.26 | 37.23 | 176,153 | +1.02(+2.82%) |
Mar 17, 2014 | 35.48 | 37.00 | 34.58 | 36.21 | 191,941 | +1.07(+3.04%) |
Mar 14, 2014 | 34.06 | 35.75 | 33.26 | 35.14 | 151,068 | +1.03(+3.02%) |
Mar 13, 2014 | 33.21 | 34.37 | 33.11 | 34.11 | 118,993 | +0.81(+2.43%) |
Mar 12, 2014 | 33.62 | 34.02 | 32.83 | 33.30 | 68,843 | -0.54(-1.60%) |
Mar 11, 2014 | 33.52 | 34.25 | 32.83 | 33.84 | 100,732 | +0.95(+2.89%) |
Mar 10, 2014 | 33.30 | 33.43 | 32.76 | 32.89 | 77,525 | -0.33(-0.99%) |
Mar 07, 2014 | 34.25 | 34.25 | 32.76 | 33.22 | 185,932 | -0.77(-2.27%) |
Mar 06, 2014 | 34.57 | 36.53 | 33.90 | 33.99 | 117,955 | -0.95(-2.72%) |
Mar 05, 2014 | 36.00 | 37.00 | 34.50 | 34.94 | 271,436 | +0.35(+1.01%) |
Mar 04, 2014 | 33.81 | 35.22 | 33.81 | 34.59 | 200,175 | +1.22(+3.66%) |
Mar 03, 2014 | 34.44 | 34.56 | 33.09 | 33.37 | 280,186 | -1.63(-4.66%) |
Feb 28, 2014 | 37.27 | 37.50 | 34.26 | 35.00 | 227,941 | -2.17(-5.84%) |
Feb 27, 2014 | 36.43 | 37.31 | 36.06 | 37.17 | 95,590 | +0.57(+1.56%) |
Feb 26, 2014 | 37.42 | 37.79 | 36.00 | 36.60 | 154,825 | -0.54(-1.45%) |
Feb 25, 2014 | 36.59 | 37.35 | 35.70 | 37.14 | 140,308 | +1.84(+5.21%) |
Feb 24, 2014 | 35.64 | 35.86 | 35.04 | 35.30 | 65,368 | -0.44(-1.23%) |
Feb 21, 2014 | 35.24 | 36.48 | 35.03 | 35.74 | 445,979 | +0.74(+2.11%) |
Feb 20, 2014 | 35.27 | 35.76 | 34.60 | 35.00 | 98,638 | +0.06(+0.17%) |
Feb 19, 2014 | 34.62 | 35.80 | 34.51 | 34.94 | 217,952 | +0.38(+1.10%) |
Feb 18, 2014 | 35.65 | 36.48 | 34.52 | 34.56 | 442,549 | +0.64(+1.89%) |
Feb 14, 2014 | 35.64 | 33.92 | 33.92 | 33.92 | 323,700 | -1.37(-3.88%) |
Feb 13, 2014 | 36.50 | 36.50 | 34.37 | 35.29 | 1,549,518 | -2.71(-7.13%) |
Feb 12, 2014 | 40.07 | 40.20 | 37.26 | 38.00 | 45,007 | +0.83(+2.23%) |
Feb 11, 2014 | 35.97 | 37.53 | 34.02 | 37.17 | 55,061 | +1.13(+3.14%) |
Feb 10, 2014 | 36.30 | 36.94 | 35.01 | 36.04 | 166,782 | -0.95(-2.57%) |
Feb 07, 2014 | 35.14 | 38.28 | 35.02 | 36.99 | 42,121 | +1.82(+5.17%) |
Feb 06, 2014 | 38.24 | 38.24 | 34.64 | 35.17 | 20,361 | +0.06(+0.17%) |
Feb 05, 2014 | 36.34 | 36.91 | 34.56 | 35.11 | 36,005 | -1.31(-3.60%) |
Feb 04, 2014 | 36.50 | 38.58 | 35.51 | 36.42 | 29,331 | -1.93(-5.03%) |
Feb 03, 2014 | 39.67 | 41.00 | 38.04 | 38.35 | 41,856 | -1.46(-3.67%) |
Jan 31, 2014 | 38.43 | 40.22 | 38.30 | 39.81 | 31,983 | +0.91(+2.34%) |
Jan 30, 2014 | 36.66 | 39.15 | 36.03 | 38.90 | 29,162 | +1.79(+4.82%) |
Jan 29, 2014 | 38.55 | 38.55 | 36.57 | 37.11 | 43,828 | -1.44(-3.74%) |
Jan 28, 2014 | 38.10 | 38.93 | 38.10 | 38.55 | 78,581 | +0.65(+1.72%) |
Jan 27, 2014 | 39.66 | 39.66 | 37.01 | 37.90 | 52,318 | -1.61(-4.07%) |
Jan 24, 2014 | 38.93 | 39.96 | 38.62 | 39.51 | 72,359 | +0.68(+1.75%) |
Jan 23, 2014 | 38.10 | 39.16 | 37.96 | 38.83 | 28,618 | +0.77(+2.02%) |
Jan 22, 2014 | 39.21 | 39.21 | 37.58 | 38.06 | 77,908 | -0.94(-2.41%) |
Jan 21, 2014 | 40.44 | 40.88 | 37.80 | 39.00 | 119,329 | -1.21(-3.01%) |
Jan 17, 2014 | 38.74 | 40.21 | 40.21 | 40.21 | 55,300 | +1.54(+3.98%) |
Jan 16, 2014 | 37.05 | 39.17 | 37.05 | 38.67 | 24,191 | +1.60(+4.32%) |
Jan 15, 2014 | 37.19 | 37.88 | 36.65 | 37.07 | 132,871 | -0.12(-0.32%) |
Jan 14, 2014 | 37.10 | 37.74 | 36.80 | 37.19 | 124,563 | +0.19(+0.51%) |
Jan 13, 2014 | 37.03 | 37.11 | 35.41 | 37.00 | 203,465 | -0.03(-0.08%) |
Jan 10, 2014 | 34.13 | 37.48 | 34.13 | 37.03 | 154,352 | +3.11(+9.17%) |
Jan 09, 2014 | 32.46 | 33.93 | 32.46 | 33.92 | 63,936 | +1.66(+5.15%) |
Jan 08, 2014 | 31.40 | 32.26 | 30.88 | 32.26 | 66,592 | +0.73(+2.32%) |
Jan 07, 2014 | 29.50 | 32.08 | 28.96 | 31.53 | 114,415 | +2.22(+7.57%) |
Jan 06, 2014 | 29.48 | 29.48 | 28.71 | 29.31 | 58,143 | -0.17(-0.58%) |
Jan 03, 2014 | 28.89 | 29.48 | 28.38 | 29.48 | 156,490 | +0.65(+2.25%) |
Jan 02, 2014 | 27.15 | 29.04 | 27.06 | 28.83 | 59,265 | +1.40(+5.10%) |
Dec 31, 2013 | 28.01 | 27.43 | 27.43 | 27.43 | 171,700 | -0.62(-2.21%) |
Dec 30, 2013 | 26.68 | 28.28 | 26.09 | 28.05 | 105,481 | +1.28(+4.78%) |
Dec 27, 2013 | 26.93 | 26.93 | 26.26 | 26.77 | 184,685 | -0.04(-0.15%) |
Dec 26, 2013 | 27.17 | 27.17 | 26.31 | 26.81 | 48,925 | -0.19(-0.70%) |
Dec 24, 2013 | 27.20 | 27.20 | 26.31 | 27.00 | 24,403 | -0.16(-0.59%) |
Dec 23, 2013 | 27.05 | 27.80 | 26.52 | 27.16 | 65,832 | +0.31(+1.15%) |
Dec 20, 2013 | 26.76 | 27.52 | 25.62 | 26.85 | 984,998 | +0.16(+0.60%) |
Dec 19, 2013 | 27.28 | 27.63 | 26.44 | 26.69 | 107,536 | -0.84(-3.05%) |
Dec 18, 2013 | 26.87 | 27.69 | 25.82 | 27.53 | 93,580 | +0.73(+2.72%) |
Dec 17, 2013 | 26.29 | 27.52 | 25.85 | 26.80 | 73,223 | +0.65(+2.49%) |
Dec 16, 2013 | 25.35 | 26.39 | 24.46 | 26.15 | 59,322 | +0.95(+3.77%) |
Dec 13, 2013 | 24.96 | 25.64 | 24.08 | 25.20 | 79,863 | +0.24(+0.96%) |
Dec 12, 2013 | 25.22 | 25.22 | 24.40 | 24.96 | 61,743 | +0.06(+0.24%) |
Dec 11, 2013 | 25.93 | 26.11 | 24.31 | 24.90 | 92,129 | -1.11(-4.27%) |
Dec 10, 2013 | 25.99 | 26.59 | 25.36 | 26.01 | 68,834 | +0.01(+0.04%) |
Dec 09, 2013 | 26.02 | 27.00 | 25.55 | 26.00 | 59,258 | -0.01(-0.04%) |
Dec 06, 2013 | 25.93 | 26.95 | 25.32 | 26.01 | 0 | +0.25(+0.97%) |
Dec 05, 2013 | 25.77 | 27.33 | 25.17 | 25.76 | 64,715 | -0.24(-0.92%) |
Dec 04, 2013 | 27.40 | 27.92 | 24.72 | 26.00 | 0 | +0.36(+1.40%) |
Dec 03, 2013 | 27.12 | 27.19 | 25.04 | 25.64 | 0 | -0.19(-0.74%) |
Dec 02, 2013 | 26.43 | 27.27 | 25.83 | 25.83 | 0 | -0.64(-2.42%) |
Nov 29, 2013 | 26.62 | 27.98 | 25.92 | 26.47 | 0 | -0.78(-2.86%) |
Nov 27, 2013 | 26.31 | 27.98 | 26.20 | 27.25 | 0 | +0.73(+2.75%) |
Nov 26, 2013 | 24.54 | 26.98 | 24.54 | 26.52 | 0 | +1.66(+6.66%) |
Nov 25, 2013 | 23.79 | 25.78 | 23.05 | 24.86 | 0 | +1.07(+4.52%) |
Nov 22, 2013 | 21.87 | 24.15 | 21.74 | 23.79 | 0 | +1.97(+9.03%) |
Nov 21, 2013 | 22.29 | 22.41 | 21.55 | 21.82 | 0 | -0.39(-1.76%) |
Nov 20, 2013 | 23.30 | 23.86 | 21.50 | 22.21 | 0 | -1.00(-4.31%) |
Nov 19, 2013 | 26.00 | 26.00 | 23.00 | 23.21 | 0 | -2.90(-11.11%) |
Nov 18, 2013 | 27.49 | 27.95 | 25.40 | 26.11 | 0 | -1.00(-3.69%) |
Nov 15, 2013 | 28.46 | 30.25 | 27.03 | 27.11 | 0 | -0.85(-3.04%) |
Nov 14, 2013 | 28.47 | 28.75 | 27.34 | 27.96 | 0 | +1.03(+3.82%) |
Nov 12, 2013 | 26.75 | 27.49 | 26.49 | 26.93 | 0 | +0.39(+1.49%) |
Nov 11, 2013 | 25.91 | 26.81 | 25.51 | 26.54 | 0 | +0.62(+2.41%) |
Nov 08, 2013 | 26.25 | 26.51 | 25.37 | 25.91 | 0 | -0.09(-0.35%) |
Nov 07, 2013 | 25.56 | 26.26 | 25.27 | 26.00 | 0 | -0.23(-0.88%) |
Nov 06, 2013 | 26.09 | 27.01 | 25.62 | 26.23 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 26.61 | 27.25 | 25.27 | 26.23 | 0 | +0.08(+0.31%) |
Nov 04, 2013 | 28.22 | 28.22 | 25.60 | 26.15 | 0 | -1.17(-4.28%) |
Nov 01, 2013 | 27.62 | 27.62 | 26.50 | 27.32 | 0 | +0.38(+1.41%) |
Oct 31, 2013 | 27.00 | 28.32 | 26.52 | 26.94 | 0 | +0.09(+0.34%) |
Oct 30, 2013 | 26.36 | 28.00 | 26.36 | 26.85 | 0 | -0.28(-1.03%) |
Oct 29, 2013 | 27.08 | 27.77 | 26.00 | 27.13 | 0 | -0.24(-0.88%) |
Oct 28, 2013 | 27.65 | 27.69 | 26.77 | 27.37 | 0 | -0.13(-0.47%) |
Oct 25, 2013 | 28.00 | 28.45 | 27.43 | 27.50 | 0 | -0.50(-1.79%) |
Oct 24, 2013 | 26.01 | 29.30 | 26.01 | 28.00 | 0 | +1.83(+6.99%) |
Oct 23, 2013 | 27.22 | 27.72 | 25.70 | 26.17 | 0 | -1.05(-3.86%) |
Oct 22, 2013 | 25.98 | 27.99 | 25.74 | 27.22 | 0 | +1.52(+5.91%) |
Oct 21, 2013 | 25.20 | 25.72 | 24.89 | 25.70 | 0 | +0.29(+1.14%) |
Oct 18, 2013 | 25.09 | 25.73 | 25.05 | 25.41 | 152,849 | +0.25(+0.97%) |
Oct 17, 2013 | 26.50 | 26.50 | 24.51 | 25.16 | 0 | -0.27(-1.04%) |
Oct 16, 2013 | 25.23 | 25.70 | 24.16 | 25.43 | 0 | +0.42(+1.68%) |
Oct 15, 2013 | 25.06 | 25.99 | 23.10 | 25.01 | 0 | -0.37(-1.46%) |
Oct 14, 2013 | 26.50 | 26.50 | 25.01 | 25.38 | 0 | -0.72(-2.76%) |
Oct 11, 2013 | 25.20 | 26.27 | 24.89 | 26.10 | 0 | +1.11(+4.44%) |