Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.83 | 16.99 | 16.42 | 16.77 | 875,323 | -0.22(-1.27%) |
Apr 29, 2014 | 16.80 | 17.16 | 16.64 | 16.99 | 758,371 | +0.21(+1.23%) |
Apr 28, 2014 | 17.56 | 17.66 | 16.19 | 16.78 | 2,350,903 | -0.67(-3.84%) |
Apr 25, 2014 | 18.97 | 18.97 | 16.53 | 17.45 | 2,900,965 | -1.65(-8.64%) |
Apr 24, 2014 | 19.16 | 19.23 | 18.20 | 19.10 | 885,746 | +0.09(+0.50%) |
Apr 23, 2014 | 19.29 | 19.53 | 18.91 | 19.01 | 847,515 | -0.42(-2.17%) |
Apr 22, 2014 | 19.66 | 19.87 | 19.38 | 19.43 | 1,400,897 | -0.11(-0.57%) |
Apr 21, 2014 | 18.44 | 19.95 | 18.25 | 19.54 | 2,242,599 | +0.99(+5.33%) |
Apr 17, 2014 | 18.92 | 18.55 | 18.55 | 18.55 | 1,096,859 | -0.34(-1.82%) |
Apr 16, 2014 | 18.66 | 18.93 | 17.91 | 18.90 | 1,630,535 | +1.05(+5.88%) |
Apr 15, 2014 | 17.46 | 18.54 | 17.19 | 17.85 | 2,929,788 | +0.65(+3.80%) |
Apr 14, 2014 | 17.56 | 17.95 | 17.15 | 17.20 | 1,394,980 | -0.26(-1.48%) |
Apr 11, 2014 | 17.76 | 18.25 | 16.90 | 17.45 | 2,697,880 | -0.71(-3.93%) |
Apr 10, 2014 | 19.50 | 19.59 | 18.13 | 18.17 | 2,360,492 | -1.40(-7.16%) |
Apr 09, 2014 | 19.14 | 19.67 | 19.04 | 19.57 | 1,879,659 | +0.46(+2.43%) |
Apr 08, 2014 | 20.61 | 20.69 | 18.96 | 19.10 | 3,472,818 | -1.45(-7.07%) |
Apr 07, 2014 | 23.22 | 23.26 | 18.69 | 20.56 | 10,392,395 | -3.54(-14.70%) |
Apr 04, 2014 | 24.69 | 24.94 | 23.44 | 24.10 | 2,394,419 | -0.34(-1.37%) |
Apr 03, 2014 | 25.15 | 25.15 | 24.09 | 24.44 | 1,386,660 | -0.54(-2.17%) |
Apr 02, 2014 | 25.55 | 25.63 | 24.72 | 24.98 | 1,540,192 | -0.48(-1.89%) |
Apr 01, 2014 | 24.84 | 26.14 | 24.64 | 25.46 | 2,219,711 | +0.62(+2.49%) |
Mar 31, 2014 | 23.74 | 24.90 | 23.69 | 24.84 | 1,523,386 | +1.17(+4.94%) |
Mar 28, 2014 | 23.58 | 24.39 | 23.27 | 23.67 | 923,586 | +0.15(+0.62%) |
Mar 27, 2014 | 23.56 | 23.56 | 22.61 | 23.53 | 2,043,284 | -0.15(-0.65%) |
Mar 26, 2014 | 25.69 | 25.76 | 23.56 | 23.68 | 3,067,440 | -1.88(-7.34%) |
Mar 25, 2014 | 25.93 | 26.19 | 24.87 | 25.56 | 1,325,765 | -0.29(-1.13%) |
Mar 24, 2014 | 26.67 | 26.69 | 25.46 | 25.85 | 1,015,942 | -0.67(-2.53%) |
Mar 21, 2014 | 27.22 | 27.26 | 26.41 | 26.52 | 1,778,083 | -0.48(-1.78%) |
Mar 20, 2014 | 26.67 | 27.21 | 26.49 | 27.00 | 955,337 | +0.21(+0.80%) |
Mar 19, 2014 | 26.52 | 27.09 | 26.28 | 26.79 | 1,654,403 | +0.21(+0.78%) |
Mar 18, 2014 | 26.08 | 26.60 | 25.73 | 26.58 | 1,199,003 | +0.46(+1.75%) |
Mar 17, 2014 | 26.79 | 26.82 | 25.81 | 26.12 | 1,640,158 | -0.49(-1.84%) |
Mar 14, 2014 | 25.56 | 26.76 | 25.50 | 26.61 | 1,804,721 | +1.02(+4.00%) |
Mar 13, 2014 | 25.65 | 27.51 | 24.80 | 25.59 | 2,922,751 | +0.07(+0.27%) |
Mar 12, 2014 | 25.50 | 25.99 | 25.10 | 25.52 | 980,141 | -0.11(-0.44%) |
Mar 11, 2014 | 25.80 | 26.31 | 25.13 | 25.63 | 1,184,758 | -0.15(-0.56%) |
Mar 10, 2014 | 25.24 | 25.86 | 24.69 | 25.78 | 1,385,372 | +0.39(+1.52%) |
Mar 07, 2014 | 25.69 | 27.33 | 25.03 | 25.39 | 5,591,947 | -0.14(-0.54%) |
Mar 06, 2014 | 23.24 | 25.70 | 23.05 | 25.53 | 3,954,747 | +2.31(+9.96%) |
Mar 05, 2014 | 22.39 | 23.50 | 22.17 | 23.22 | 1,933,270 | +0.74(+3.28%) |
Mar 04, 2014 | 20.03 | 22.69 | 20.00 | 22.48 | 3,261,494 | +2.60(+13.10%) |
Mar 03, 2014 | 19.52 | 20.04 | 19.36 | 19.88 | 919,145 | +0.24(+1.22%) |
Feb 28, 2014 | 19.58 | 20.36 | 19.43 | 19.64 | 2,036,835 | +0.15(+0.79%) |
Feb 27, 2014 | 19.69 | 20.12 | 19.15 | 19.48 | 1,523,528 | -0.19(-0.96%) |
Feb 26, 2014 | 20.28 | 20.32 | 19.63 | 19.67 | 941,420 | -0.64(-3.16%) |
Feb 25, 2014 | 20.56 | 20.84 | 20.18 | 20.31 | 736,836 | -0.24(-1.17%) |
Feb 24, 2014 | 21.19 | 21.36 | 20.55 | 20.55 | 1,043,614 | -0.58(-2.76%) |
Feb 21, 2014 | 21.20 | 21.24 | 20.42 | 21.14 | 1,266,345 | -0.06(-0.28%) |
Feb 20, 2014 | 19.27 | 21.38 | 18.76 | 21.20 | 1,789,163 | +1.49(+7.57%) |
Feb 19, 2014 | 19.85 | 20.01 | 19.46 | 19.70 | 1,005,731 | -0.21(-1.03%) |
Feb 18, 2014 | 20.13 | 21.15 | 19.35 | 19.91 | 3,191,326 | -0.22(-1.11%) |
Feb 14, 2014 | 19.70 | 20.13 | 20.13 | 20.13 | 998,560 | +0.51(+2.62%) |
Feb 13, 2014 | 19.45 | 19.75 | 19.25 | 19.62 | 454,164 | +0.11(+0.57%) |
Feb 12, 2014 | 19.58 | 19.64 | 19.29 | 19.51 | 355,954 | -0.09(-0.44%) |
Feb 11, 2014 | 19.16 | 19.66 | 18.88 | 19.59 | 594,794 | +0.47(+2.46%) |
Feb 10, 2014 | 19.77 | 19.77 | 18.88 | 19.12 | 865,143 | -0.70(-3.54%) |
Feb 07, 2014 | 19.46 | 19.90 | 19.11 | 19.82 | 894,214 | +0.38(+1.94%) |
Feb 06, 2014 | 19.64 | 19.88 | 19.23 | 19.45 | 496,657 | -0.14(-0.70%) |
Feb 05, 2014 | 19.48 | 20.06 | 18.66 | 19.58 | 1,490,129 | -0.11(-0.57%) |
Feb 04, 2014 | 20.66 | 21.15 | 19.57 | 19.70 | 1,834,114 | -0.93(-4.49%) |