Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | -0.32(-1.41%) |
Apr 28, 2014 | 22.85 | 22.60 | 22.60 | 22.60 | 504 | -0.10(-0.43%) |
Apr 25, 2014 | 22.83 | 22.83 | 22.60 | 22.70 | 1,109 | +0.36(+1.60%) |
Apr 23, 2014 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) |
Apr 22, 2014 | 22.34 | 22.34 | 22.34 | 22.34 | 81 | +0.00(+0.00%) |
Apr 21, 2014 | 22.43 | 22.48 | 22.34 | 22.34 | 5,014 | -0.46(-2.00%) |
Apr 17, 2014 | 22.75 | 22.80 | 22.80 | 22.80 | 907 | -0.94(-3.96%) |
Apr 16, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 34 | +0.00(+0.00%) |
Apr 15, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 313 | -0.15(-0.63%) |
Apr 14, 2014 | 23.89 | 23.89 | 23.89 | 23.89 | 413 | +0.00(+0.00%) |
Apr 11, 2014 | 23.75 | 23.92 | 23.75 | 23.89 | 9,855 | +0.22(+0.92%) |
Apr 10, 2014 | 23.89 | 23.89 | 23.67 | 23.67 | 201 | +0.00(+0.00%) |
Apr 08, 2014 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
Apr 07, 2014 | 23.64 | 23.67 | 23.64 | 23.67 | 201 | +0.38(+1.62%) |
Apr 04, 2014 | 23.22 | 23.30 | 23.22 | 23.30 | 1,210 | -0.29(-1.22%) |
Apr 03, 2014 | 23.58 | 23.58 | 23.58 | 23.58 | 84 | +0.00(+0.00%) |
Apr 02, 2014 | 24.23 | 24.23 | 23.55 | 23.58 | 6,603 | -0.24(-1.00%) |
Mar 31, 2014 | 23.82 | 23.82 | 23.82 | 23.82 | 504 | +0.30(+1.26%) |
Mar 28, 2014 | 23.64 | 23.64 | 23.52 | 23.52 | 509 | -0.57(-2.39%) |
Mar 26, 2014 | 24.24 | 24.10 | 24.10 | 24.10 | 2,420 | -0.14(-0.57%) |
Mar 25, 2014 | 24.38 | 24.38 | 24.19 | 24.24 | 327 | +0.00(+0.00%) |
Mar 24, 2014 | 24.37 | 24.37 | 24.17 | 24.24 | 5,752 | +0.32(+1.33%) |
Mar 21, 2014 | 24.19 | 24.19 | 23.92 | 23.92 | 1,060 | -0.55(-2.23%) |
Mar 20, 2014 | 24.45 | 24.54 | 24.39 | 24.47 | 13,223 | +0.23(+0.94%) |
Mar 19, 2014 | 24.19 | 24.34 | 24.12 | 24.24 | 5,650 | -0.11(-0.45%) |
Mar 18, 2014 | 24.19 | 24.37 | 24.09 | 24.35 | 106,304 | -0.53(-2.11%) |
Mar 14, 2014 | 24.87 | 24.87 | 24.87 | 24.87 | 302 | +0.97(+4.06%) |
Mar 11, 2014 | 23.90 | 23.90 | 23.90 | 23.90 | 302 | -0.09(-0.37%) |
Mar 07, 2014 | 23.99 | 23.99 | 23.99 | 23.99 | 201 | -0.61(-2.50%) |
Mar 06, 2014 | 24.61 | 24.61 | 24.61 | 24.61 | 305 | +0.50(+2.06%) |
Mar 05, 2014 | 24.05 | 24.11 | 24.04 | 24.11 | 1,428 | +0.32(+1.33%) |
Mar 04, 2014 | 23.94 | 23.94 | 23.79 | 23.79 | 1,234 | -0.60(-2.48%) |
Mar 03, 2014 | 24.38 | 24.78 | 24.31 | 24.40 | 3,296 | -0.18(-0.73%) |
Feb 28, 2014 | 24.58 | 24.58 | 24.58 | 24.58 | 248 | +0.55(+2.27%) |
Feb 26, 2014 | 24.03 | 24.03 | 24.03 | 24.03 | 100 | -0.75(-3.04%) |
Feb 25, 2014 | 24.78 | 24.78 | 24.78 | 24.78 | 151 | +0.50(+2.04%) |
Feb 24, 2014 | 24.29 | 25.03 | 24.29 | 24.29 | 657 | -0.74(-2.97%) |
Feb 20, 2014 | 25.03 | 25.03 | 25.03 | 25.03 | 201 | +0.00(+0.00%) |
Feb 18, 2014 | 25.03 | 25.03 | 25.03 | 25.03 | 201 | -0.05(-0.21%) |
Feb 14, 2014 | 25.08 | 25.08 | 25.08 | 25.08 | 201 | +0.34(+1.37%) |
Feb 13, 2014 | 24.74 | 24.74 | 24.74 | 24.74 | 237 | -0.13(-0.52%) |
Feb 12, 2014 | 24.87 | 24.87 | 24.87 | 24.87 | 23 | +0.00(+0.00%) |
Feb 11, 2014 | 24.87 | 24.95 | 24.87 | 24.87 | 411 | -1.03(-3.98%) |
Feb 10, 2014 | 25.89 | 25.90 | 25.89 | 25.90 | 426 | +0.87(+3.49%) |
Feb 07, 2014 | 25.33 | 25.98 | 25.03 | 25.03 | 3,285 | -0.70(-2.73%) |
Feb 06, 2014 | 25.74 | 25.74 | 25.74 | 25.74 | 79 | +0.00(+0.00%) |
Feb 05, 2014 | 26.38 | 26.44 | 25.73 | 25.74 | 2,181 | -0.57(-2.15%) |
Feb 03, 2014 | 26.21 | 26.30 | 26.30 | 26.30 | 4,640 | +0.46(+1.76%) |
Jan 31, 2014 | 25.63 | 25.84 | 25.63 | 25.84 | 2,219 | +0.60(+2.38%) |
Jan 30, 2014 | 25.24 | 25.24 | 25.24 | 25.24 | 1,714 | -0.38(-1.49%) |
Jan 27, 2014 | 25.63 | 25.63 | 25.63 | 25.63 | 0 | +1.13(+4.61%) |
Jan 23, 2014 | 24.38 | 24.50 | 24.50 | 24.50 | 706 | +0.15(+0.62%) |
Jan 22, 2014 | 24.04 | 24.60 | 24.04 | 24.35 | 1,513 | -0.19(-0.77%) |
Jan 16, 2014 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.01(+0.04%) |
Jan 15, 2014 | 24.53 | 24.53 | 24.53 | 24.53 | 30 | +0.00(+0.00%) |
Jan 14, 2014 | 24.98 | 24.98 | 24.53 | 24.53 | 4,992 | +0.14(+0.57%) |
Jan 10, 2014 | 24.39 | 24.39 | 24.39 | 24.39 | 706 | -0.35(-1.40%) |
Jan 08, 2014 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.00(+0.00%) |
Jan 07, 2014 | 24.73 | 24.73 | 24.73 | 24.73 | 318 | -0.19(-0.76%) |
Jan 06, 2014 | 24.86 | 24.92 | 24.86 | 24.92 | 358 | +1.04(+4.36%) |
Jan 03, 2014 | 23.88 | 23.88 | 23.88 | 23.88 | 33 | +0.00(+0.00%) |
Dec 27, 2013 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | -0.70(-2.86%) |
Dec 24, 2013 | 24.59 | 24.59 | 24.59 | 24.59 | 100 | +0.02(+0.08%) |
Dec 23, 2013 | 24.24 | 24.57 | 24.24 | 24.57 | 2,226 | -0.22(-0.88%) |
Dec 20, 2013 | 24.78 | 24.78 | 24.78 | 24.78 | 232 | -0.21(-0.85%) |
Dec 16, 2013 | 24.99 | 25.00 | 25.00 | 25.00 | 1,513 | -0.50(-1.97%) |
Dec 13, 2013 | 25.56 | 25.56 | 25.50 | 25.50 | 1,615 | +0.09(+0.37%) |
Dec 12, 2013 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | -0.16(-0.64%) |
Dec 11, 2013 | 25.34 | 25.57 | 25.34 | 25.57 | 2,300 | +0.39(+1.54%) |
Dec 10, 2013 | 25.18 | 25.18 | 25.18 | 25.18 | 290 | +0.00(+0.00%) |
Dec 06, 2013 | 25.18 | 25.18 | 25.18 | 25.18 | 806 | -0.03(-0.11%) |
Dec 05, 2013 | 25.20 | 25.21 | 25.20 | 25.21 | 1,008 | +0.09(+0.35%) |
Dec 04, 2013 | 25.12 | 25.12 | 25.12 | 25.12 | 1,513 | +0.25(+1.00%) |
Nov 26, 2013 | 24.87 | 24.87 | 24.87 | 24.87 | 201 | +0.02(+0.07%) |
Nov 25, 2013 | 24.85 | 24.85 | 24.85 | 24.85 | 360 | +0.18(+0.72%) |
Nov 22, 2013 | 24.67 | 24.67 | 24.67 | 24.67 | 327 | -0.36(-1.43%) |
Nov 20, 2013 | 25.03 | 25.03 | 25.03 | 25.03 | 605 | +0.13(+0.52%) |
Nov 19, 2013 | 24.90 | 24.90 | 24.90 | 24.90 | 1,260 | +0.18(+0.72%) |
Nov 15, 2013 | 24.79 | 24.72 | 24.72 | 24.72 | 20,275 | -0.23(-0.91%) |
Nov 14, 2013 | 24.95 | 25.13 | 24.90 | 24.95 | 1,966 | -0.65(-2.55%) |
Nov 07, 2013 | 25.32 | 25.60 | 25.60 | 25.60 | 2,219 | +0.32(+1.28%) |
Nov 05, 2013 | 25.16 | 25.28 | 25.28 | 25.28 | 1,109 | +0.18(+0.71%) |
Nov 04, 2013 | 25.25 | 25.25 | 25.10 | 25.10 | 504 | -0.49(-1.92%) |
Nov 01, 2013 | 25.59 | 25.59 | 25.59 | 25.59 | 403 | +0.31(+1.23%) |
Oct 31, 2013 | 25.28 | 25.28 | 25.28 | 25.28 | 201 | +0.04(+0.16%) |
Oct 29, 2013 | 25.24 | 25.24 | 25.24 | 25.24 | 201 | -0.32(-1.24%) |
Oct 24, 2013 | 25.70 | 25.56 | 25.56 | 25.56 | 18,157 | -0.06(-0.22%) |
Oct 23, 2013 | 25.73 | 25.73 | 25.60 | 25.61 | 655 | +0.44(+1.76%) |
Oct 22, 2013 | 25.17 | 25.17 | 25.17 | 25.17 | 149 | -0.27(-1.05%) |
Oct 21, 2013 | 25.43 | 25.51 | 25.29 | 25.44 | 3,993 | +0.11(+0.43%) |
Oct 18, 2013 | 25.44 | 25.44 | 25.33 | 25.33 | 504 | -0.43(-1.65%) |
Oct 17, 2013 | 25.64 | 25.76 | 25.50 | 25.76 | 3,798 | +0.18(+0.70%) |
Oct 16, 2013 | 25.78 | 25.78 | 25.58 | 25.58 | 403 | -0.34(-1.32%) |
Oct 15, 2013 | 25.92 | 25.92 | 25.92 | 25.92 | 403 | -0.17(-0.66%) |
Oct 11, 2013 | 26.09 | 26.09 | 26.09 | 26.09 | 201 | -0.54(-2.04%) |
Oct 10, 2013 | 26.64 | 26.64 | 26.64 | 26.64 | 329 | -0.10(-0.37%) |
Oct 09, 2013 | 26.68 | 26.90 | 26.68 | 26.74 | 1,916 | +0.34(+1.28%) |
Oct 08, 2013 | 26.43 | 26.43 | 26.40 | 26.40 | 4,685 | +0.12(+0.48%) |
Oct 07, 2013 | 26.45 | 26.53 | 26.27 | 26.27 | 9,963 | -0.13(-0.51%) |
Oct 02, 2013 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | -0.17(-0.63%) |
Sep 30, 2013 | 26.59 | 26.58 | 26.58 | 26.58 | 706 | +0.31(+1.17%) |
Sep 26, 2013 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.11(+0.42%) |
Sep 25, 2013 | 26.16 | 26.16 | 26.16 | 26.16 | 282 | -0.19(-0.72%) |
Sep 23, 2013 | 26.64 | 26.35 | 26.35 | 26.35 | 1,008 | +0.39(+1.50%) |
Sep 19, 2013 | 26.17 | 25.96 | 25.96 | 25.96 | 1,311 | +0.01(+0.04%) |
Sep 18, 2013 | 26.35 | 26.35 | 25.95 | 25.95 | 1,492 | -0.38(-1.43%) |
Sep 16, 2013 | 26.50 | 26.33 | 26.33 | 26.33 | 806 | -0.02(-0.07%) |
Sep 12, 2013 | 26.35 | 26.35 | 26.35 | 26.35 | 100 | +0.44(+1.68%) |
Sep 11, 2013 | 26.40 | 26.40 | 25.91 | 25.91 | 806 | -0.58(-2.21%) |
Sep 10, 2013 | 26.73 | 26.73 | 26.50 | 26.50 | 2,455 | +0.01(+0.04%) |
Sep 09, 2013 | 26.50 | 26.50 | 26.47 | 26.49 | 9,582 | -0.30(-1.12%) |
Sep 06, 2013 | 26.79 | 26.79 | 26.79 | 26.79 | 151 | -0.01(-0.02%) |
Sep 05, 2013 | 26.79 | 26.79 | 26.79 | 26.79 | 201 | -0.02(-0.08%) |
Sep 04, 2013 | 26.92 | 26.92 | 26.82 | 26.82 | 414 | -0.34(-1.24%) |
Sep 03, 2013 | 26.96 | 27.15 | 26.94 | 27.15 | 1,209 | -0.12(-0.44%) |
Aug 30, 2013 | 27.15 | 27.27 | 27.15 | 27.27 | 201 | +0.20(+0.74%) |
Aug 29, 2013 | 26.68 | 27.07 | 26.68 | 27.07 | 907 | +0.18(+0.65%) |
Aug 28, 2013 | 27.06 | 27.06 | 26.81 | 26.89 | 504 | -0.46(-1.67%) |
Aug 27, 2013 | 27.31 | 27.36 | 27.18 | 27.35 | 605 | +0.30(+1.11%) |
Aug 26, 2013 | 27.12 | 27.10 | 27.05 | 27.05 | 353 | -0.05(-0.19%) |
Aug 23, 2013 | 27.10 | 27.10 | 27.10 | 27.10 | 201 | -0.66(-2.36%) |
Aug 21, 2013 | 27.76 | 27.76 | 27.76 | 27.76 | 201 | +0.24(+0.87%) |
Aug 20, 2013 | 27.76 | 27.76 | 27.41 | 27.52 | 1,926 | -0.22(-0.81%) |
Aug 19, 2013 | 27.34 | 27.74 | 27.34 | 27.74 | 1,419 | +0.40(+1.47%) |
Aug 16, 2013 | 26.96 | 27.36 | 26.96 | 27.34 | 9,539 | +0.21(+0.76%) |
Aug 15, 2013 | 27.13 | 27.13 | 27.13 | 27.13 | 100 | +0.08(+0.30%) |
Aug 14, 2013 | 26.97 | 27.05 | 26.97 | 27.05 | 403 | +0.10(+0.37%) |
Aug 13, 2013 | 27.01 | 27.01 | 26.95 | 26.95 | 464 | -0.07(-0.25%) |
Aug 12, 2013 | 26.98 | 27.02 | 26.97 | 27.02 | 890 | +0.18(+0.66%) |
Aug 09, 2013 | 26.85 | 26.85 | 26.85 | 26.85 | 252 | +0.08(+0.30%) |
Aug 08, 2013 | 27.16 | 27.16 | 26.77 | 26.77 | 458 | -0.10(-0.37%) |
Aug 07, 2013 | 26.87 | 26.87 | 26.71 | 26.87 | 100 | +0.16(+0.59%) |
Aug 05, 2013 | 26.71 | 26.71 | 26.71 | 26.71 | 100 | +0.05(+0.17%) |
Aug 02, 2013 | 26.66 | 26.66 | 26.66 | 26.66 | 201 | +0.16(+0.61%) |
Aug 01, 2013 | 26.63 | 26.63 | 26.50 | 26.50 | 907 | -0.32(-1.18%) |
Jul 31, 2013 | 26.66 | 26.81 | 26.66 | 26.81 | 2,017 | -0.11(-0.42%) |
Jul 30, 2013 | 26.89 | 27.00 | 26.89 | 26.93 | 1,008 | +0.08(+0.30%) |
Jul 26, 2013 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | +0.18(+0.69%) |
Jul 25, 2013 | 26.71 | 26.71 | 26.66 | 26.66 | 2,420 | -0.11(-0.39%) |
Jul 24, 2013 | 26.34 | 26.82 | 26.34 | 26.77 | 1,155 | +0.30(+1.12%) |
Jul 23, 2013 | 26.45 | 26.47 | 26.45 | 26.47 | 746 | +0.00(+0.00%) |
Jul 22, 2013 | 26.46 | 26.47 | 26.45 | 26.47 | 721 | -0.00(-0.01%) |
Jul 19, 2013 | 26.70 | 26.70 | 26.47 | 26.47 | 9,788 | -0.34(-1.28%) |
Jul 18, 2013 | 26.87 | 26.87 | 26.75 | 26.82 | 2,418 | -0.53(-1.94%) |
Jul 16, 2013 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.33(+1.23%) |
Jul 15, 2013 | 27.33 | 27.33 | 27.01 | 27.01 | 10,135 | -0.30(-1.09%) |
Jul 10, 2013 | 27.34 | 27.31 | 27.31 | 27.31 | 504 | -0.42(-1.51%) |
Jul 05, 2013 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | -0.47(-1.66%) |
Jul 03, 2013 | 28.20 | 28.20 | 28.20 | 28.20 | 302 | +0.10(+0.34%) |
Jul 02, 2013 | 27.86 | 28.10 | 27.86 | 28.10 | 857 | +0.05(+0.18%) |
Jul 01, 2013 | 28.13 | 28.13 | 28.05 | 28.05 | 201 | -0.94(-3.25%) |
Jun 24, 2013 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.42(+1.46%) |
Jun 21, 2013 | 28.58 | 28.58 | 28.58 | 28.58 | 100 | +0.09(+0.31%) |
Jun 20, 2013 | 28.31 | 28.52 | 28.14 | 28.49 | 2,219 | +1.18(+4.31%) |
Jun 19, 2013 | 27.31 | 27.31 | 27.31 | 27.31 | 1,008 | -0.08(-0.28%) |
Jun 18, 2013 | 27.30 | 27.53 | 27.30 | 27.39 | 854 | -0.19(-0.69%) |
Jun 17, 2013 | 27.58 | 27.58 | 27.58 | 27.58 | 151 | -0.05(-0.17%) |
Jun 13, 2013 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | -0.33(-1.17%) |
Jun 12, 2013 | 27.89 | 27.96 | 27.89 | 27.96 | 201 | +0.21(+0.75%) |
Jun 11, 2013 | 27.75 | 27.76 | 27.75 | 27.75 | 2,248 | +0.22(+0.79%) |
Jun 10, 2013 | 27.53 | 27.53 | 27.53 | 27.53 | 204 | -0.44(-1.56%) |
Jun 06, 2013 | 27.97 | 27.97 | 27.97 | 27.97 | 100 | +0.36(+1.29%) |
Jun 04, 2013 | 27.86 | 27.61 | 27.61 | 27.61 | 1,008 | +0.05(+0.18%) |
Jun 03, 2013 | 26.88 | 27.65 | 26.88 | 27.56 | 14,849 | +0.16(+0.58%) |
May 31, 2013 | 27.77 | 27.77 | 27.26 | 27.40 | 403 | +0.15(+0.55%) |
May 30, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 403 | +0.19(+0.72%) |
May 28, 2013 | 27.69 | 27.06 | 27.06 | 27.06 | 2,320 | -0.52(-1.89%) |
May 24, 2013 | 27.74 | 27.74 | 27.58 | 27.58 | 916 | +0.19(+0.69%) |
May 23, 2013 | 27.36 | 29.43 | 27.36 | 27.39 | 12,428 | +0.59(+2.22%) |
May 22, 2013 | 26.64 | 27.03 | 26.64 | 26.80 | 1,513 | -0.04(-0.15%) |
May 21, 2013 | 26.87 | 26.87 | 26.84 | 26.84 | 605 | -0.10(-0.37%) |
May 20, 2013 | 27.05 | 27.05 | 26.92 | 26.93 | 799 | -0.71(-2.58%) |
May 16, 2013 | 27.65 | 27.65 | 27.65 | 27.65 | 0 | -0.05(-0.18%) |
May 15, 2013 | 27.31 | 27.71 | 27.05 | 27.70 | 12,238 | -0.17(-0.60%) |
May 10, 2013 | 27.87 | 27.87 | 27.87 | 27.87 | 1,008 | +0.31(+1.11%) |
May 09, 2013 | 27.56 | 27.56 | 27.56 | 27.56 | 100 | -0.13(-0.47%) |
May 08, 2013 | 27.40 | 27.69 | 27.40 | 27.69 | 1,714 | -0.04(-0.14%) |
May 07, 2013 | 27.37 | 27.73 | 27.37 | 27.73 | 403 | +0.06(+0.22%) |
May 06, 2013 | 27.67 | 27.72 | 27.55 | 27.67 | 2,736 | -0.48(-1.69%) |
May 03, 2013 | 28.27 | 28.31 | 28.14 | 28.14 | 1,909 | -0.60(-2.10%) |