Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.81 | 21.40 | 20.69 | 21.29 | 593,422 | +0.52(+2.51%) |
Apr 29, 2014 | 20.66 | 20.98 | 20.66 | 20.77 | 539,400 | +0.11(+0.53%) |
Apr 28, 2014 | 21.12 | 21.12 | 20.38 | 20.66 | 634,428 | -0.44(-2.08%) |
Apr 25, 2014 | 21.56 | 21.64 | 20.97 | 21.10 | 361,873 | -0.56(-2.57%) |
Apr 24, 2014 | 21.67 | 21.75 | 21.26 | 21.65 | 343,889 | +0.11(+0.51%) |
Apr 23, 2014 | 21.42 | 21.78 | 21.40 | 21.54 | 354,724 | +0.12(+0.55%) |
Apr 22, 2014 | 21.20 | 21.61 | 21.13 | 21.43 | 424,806 | +0.24(+1.12%) |
Apr 21, 2014 | 21.18 | 21.26 | 20.91 | 21.19 | 447,485 | +0.07(+0.35%) |
Apr 17, 2014 | 20.83 | 21.12 | 21.12 | 21.12 | 415,382 | +0.29(+1.40%) |
Apr 16, 2014 | 20.86 | 21.12 | 20.60 | 20.82 | 1,187,442 | +0.05(+0.26%) |
Apr 15, 2014 | 20.43 | 20.88 | 20.30 | 20.77 | 694,419 | +0.42(+2.06%) |
Apr 14, 2014 | 20.22 | 20.49 | 20.14 | 20.35 | 725,426 | +0.27(+1.36%) |
Apr 11, 2014 | 20.59 | 20.59 | 19.96 | 20.07 | 746,785 | -0.73(-3.51%) |
Apr 10, 2014 | 21.27 | 21.35 | 20.80 | 20.80 | 857,280 | -0.55(-2.57%) |
Apr 09, 2014 | 21.14 | 21.41 | 21.06 | 21.35 | 372,355 | +0.29(+1.39%) |
Apr 08, 2014 | 20.63 | 21.19 | 20.55 | 21.06 | 679,159 | +0.37(+1.81%) |
Apr 07, 2014 | 20.99 | 20.99 | 20.56 | 20.69 | 492,259 | -0.37(-1.78%) |
Apr 04, 2014 | 21.90 | 21.98 | 21.00 | 21.06 | 813,386 | -0.67(-3.07%) |
Apr 03, 2014 | 21.81 | 22.03 | 21.54 | 21.73 | 445,403 | -0.03(-0.13%) |
Apr 02, 2014 | 21.66 | 21.80 | 21.46 | 21.75 | 664,568 | +0.12(+0.55%) |
Apr 01, 2014 | 21.68 | 21.77 | 21.47 | 21.64 | 811,042 | +0.07(+0.34%) |
Mar 31, 2014 | 21.59 | 21.65 | 21.42 | 21.56 | 1,082,274 | -0.02(-0.08%) |
Mar 28, 2014 | 21.75 | 21.83 | 21.50 | 21.58 | 746,374 | -0.22(-1.01%) |
Mar 27, 2014 | 22.20 | 22.20 | 21.66 | 21.80 | 599,301 | -0.41(-1.85%) |
Mar 26, 2014 | 22.77 | 22.88 | 22.19 | 22.21 | 733,195 | -0.52(-2.29%) |
Mar 25, 2014 | 22.96 | 23.10 | 22.61 | 22.73 | 563,188 | -0.16(-0.72%) |
Mar 24, 2014 | 22.90 | 22.99 | 22.63 | 22.90 | 718,761 | +0.06(+0.28%) |
Mar 21, 2014 | 22.71 | 22.96 | 22.59 | 22.83 | 1,711,184 | +0.34(+1.50%) |
Mar 20, 2014 | 21.86 | 22.51 | 21.86 | 22.49 | 553,933 | +0.58(+2.67%) |
Mar 19, 2014 | 21.81 | 22.05 | 21.74 | 21.91 | 571,333 | +0.16(+0.76%) |
Mar 18, 2014 | 21.87 | 22.02 | 21.71 | 21.75 | 652,233 | -0.10(-0.46%) |
Mar 17, 2014 | 21.42 | 22.04 | 21.42 | 21.85 | 688,539 | +0.50(+2.35%) |
Mar 14, 2014 | 21.12 | 21.48 | 21.04 | 21.34 | 609,799 | +0.15(+0.69%) |
Mar 13, 2014 | 21.19 | 21.38 | 20.93 | 21.20 | 1,138,709 | +0.05(+0.26%) |
Mar 12, 2014 | 20.79 | 21.14 | 20.58 | 21.14 | 339,473 | +0.20(+0.96%) |
Mar 11, 2014 | 21.32 | 21.32 | 20.88 | 20.94 | 586,542 | -0.42(-1.97%) |
Mar 10, 2014 | 21.38 | 21.42 | 21.14 | 21.36 | 348,380 | -0.01(-0.04%) |
Mar 07, 2014 | 21.12 | 21.39 | 21.05 | 21.37 | 654,386 | +0.37(+1.78%) |
Mar 06, 2014 | 20.77 | 21.06 | 20.72 | 21.00 | 577,094 | +0.23(+1.10%) |
Mar 05, 2014 | 20.70 | 20.96 | 20.56 | 20.77 | 3,688,377 | +0.06(+0.31%) |
Mar 04, 2014 | 20.13 | 20.80 | 20.12 | 20.70 | 1,210,132 | +0.79(+3.94%) |
Mar 03, 2014 | 19.82 | 20.03 | 19.66 | 19.92 | 487,007 | -0.04(-0.18%) |
Feb 28, 2014 | 19.82 | 20.09 | 19.81 | 19.96 | 553,181 | +0.18(+0.92%) |
Feb 27, 2014 | 19.65 | 19.84 | 19.40 | 19.77 | 493,691 | +0.10(+0.51%) |
Feb 26, 2014 | 19.69 | 19.88 | 19.53 | 19.67 | 351,247 | +0.01(+0.05%) |
Feb 25, 2014 | 19.76 | 19.86 | 19.55 | 19.66 | 440,534 | -0.10(-0.51%) |
Feb 24, 2014 | 19.82 | 20.01 | 19.75 | 19.76 | 714,060 | +0.01(+0.05%) |
Feb 21, 2014 | 19.90 | 20.02 | 19.59 | 19.75 | 1,119,749 | -0.13(-0.64%) |
Feb 20, 2014 | 19.52 | 19.95 | 19.36 | 19.88 | 1,507,649 | +0.80(+4.21%) |
Feb 19, 2014 | 19.09 | 19.34 | 19.03 | 19.08 | 946,459 | -0.02(-0.10%) |
Feb 18, 2014 | 18.77 | 19.16 | 18.77 | 19.10 | 531,803 | +0.33(+1.75%) |
Feb 14, 2014 | 19.02 | 18.77 | 18.77 | 18.77 | 809,185 | +0.12(+0.64%) |
Feb 13, 2014 | 18.31 | 18.71 | 17.20 | 18.65 | 1,333,642 | -0.52(-2.71%) |
Feb 12, 2014 | 19.44 | 19.52 | 19.09 | 19.17 | 687,187 | -0.26(-1.36%) |
Feb 11, 2014 | 19.36 | 19.49 | 19.11 | 19.44 | 592,669 | +0.12(+0.61%) |
Feb 10, 2014 | 19.18 | 19.45 | 19.12 | 19.32 | 692,424 | +0.14(+0.71%) |
Feb 07, 2014 | 18.79 | 19.28 | 18.77 | 19.18 | 982,270 | +0.34(+1.79%) |
Feb 06, 2014 | 19.39 | 19.58 | 18.78 | 18.84 | 1,459,358 | -0.55(-2.82%) |
Feb 05, 2014 | 19.49 | 19.58 | 19.07 | 19.39 | 589,495 | -0.13(-0.65%) |
Feb 04, 2014 | 19.55 | 19.82 | 19.47 | 19.52 | 709,477 | +0.02(+0.09%) |