Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.26 | 20.71 | 20.01 | 20.68 | 490,368 | +0.35(+1.72%) |
Apr 29, 2014 | 20.76 | 20.97 | 20.31 | 20.33 | 303,374 | -0.27(-1.31%) |
Apr 28, 2014 | 20.85 | 21.16 | 20.20 | 20.60 | 560,159 | +0.09(+0.44%) |
Apr 25, 2014 | 20.89 | 20.97 | 20.36 | 20.51 | 437,329 | -0.46(-2.18%) |
Apr 24, 2014 | 21.72 | 21.72 | 20.93 | 20.97 | 362,967 | -0.56(-2.58%) |
Apr 23, 2014 | 21.26 | 21.56 | 21.13 | 21.52 | 470,150 | +0.32(+1.52%) |
Apr 22, 2014 | 20.81 | 21.63 | 20.63 | 21.20 | 725,060 | +0.41(+1.98%) |
Apr 21, 2014 | 20.98 | 21.18 | 20.51 | 20.79 | 764,654 | -0.28(-1.32%) |
Apr 17, 2014 | 20.70 | 21.06 | 21.06 | 21.06 | 476,364 | +0.37(+1.78%) |
Apr 16, 2014 | 20.71 | 20.82 | 20.41 | 20.70 | 248,027 | +0.08(+0.39%) |
Apr 15, 2014 | 20.62 | 20.84 | 20.22 | 20.62 | 382,793 | +0.07(+0.35%) |
Apr 14, 2014 | 20.64 | 20.82 | 20.19 | 20.54 | 428,981 | +0.21(+1.01%) |
Apr 11, 2014 | 20.29 | 20.80 | 20.10 | 20.34 | 469,416 | -0.22(-1.05%) |
Apr 10, 2014 | 21.42 | 21.44 | 20.37 | 20.55 | 878,963 | -0.96(-4.46%) |
Apr 09, 2014 | 21.70 | 21.80 | 21.45 | 21.51 | 385,217 | -0.16(-0.74%) |
Apr 08, 2014 | 21.96 | 22.27 | 21.65 | 21.67 | 300,439 | -0.28(-1.27%) |
Apr 07, 2014 | 22.11 | 22.26 | 21.51 | 21.95 | 337,289 | -0.30(-1.33%) |
Apr 04, 2014 | 23.05 | 23.08 | 22.03 | 22.25 | 469,548 | -0.73(-3.20%) |
Apr 03, 2014 | 22.66 | 23.04 | 22.33 | 22.98 | 329,061 | +0.38(+1.67%) |
Apr 02, 2014 | 22.64 | 22.78 | 22.38 | 22.61 | 174,035 | -0.04(-0.20%) |
Apr 01, 2014 | 22.06 | 22.76 | 21.70 | 22.65 | 347,356 | +0.60(+2.72%) |
Mar 31, 2014 | 21.86 | 22.08 | 21.79 | 22.05 | 403,990 | +0.39(+1.82%) |
Mar 28, 2014 | 21.73 | 22.05 | 21.58 | 21.66 | 364,085 | -0.01(-0.04%) |
Mar 27, 2014 | 21.98 | 22.10 | 21.61 | 21.67 | 417,829 | -0.36(-1.63%) |
Mar 26, 2014 | 22.66 | 22.75 | 22.02 | 22.02 | 422,791 | -0.47(-2.07%) |
Mar 25, 2014 | 22.68 | 22.81 | 22.23 | 22.49 | 306,660 | -0.07(-0.32%) |
Mar 24, 2014 | 22.19 | 22.62 | 22.06 | 22.56 | 634,654 | +0.54(+2.44%) |
Mar 21, 2014 | 22.43 | 23.05 | 21.98 | 22.02 | 1,021,023 | -0.28(-1.25%) |
Mar 20, 2014 | 21.52 | 22.32 | 21.52 | 22.30 | 448,127 | +0.74(+3.45%) |
Mar 19, 2014 | 21.25 | 21.74 | 21.06 | 21.56 | 295,152 | +0.30(+1.39%) |
Mar 18, 2014 | 20.89 | 21.33 | 20.81 | 21.26 | 535,024 | +0.34(+1.63%) |
Mar 17, 2014 | 21.16 | 21.34 | 20.84 | 20.92 | 335,933 | -0.11(-0.51%) |
Mar 14, 2014 | 20.71 | 21.15 | 20.71 | 21.03 | 265,959 | +0.18(+0.86%) |
Mar 13, 2014 | 21.17 | 21.24 | 20.66 | 20.85 | 208,185 | -0.20(-0.94%) |
Mar 12, 2014 | 20.95 | 21.15 | 20.67 | 21.05 | 257,673 | -0.01(-0.04%) |
Mar 11, 2014 | 21.22 | 21.22 | 20.88 | 21.06 | 284,062 | -0.18(-0.84%) |
Mar 10, 2014 | 21.13 | 21.29 | 20.96 | 21.24 | 182,199 | +0.04(+0.17%) |
Mar 07, 2014 | 21.33 | 21.49 | 21.00 | 21.20 | 315,691 | +0.04(+0.17%) |
Mar 06, 2014 | 21.15 | 21.38 | 21.09 | 21.16 | 375,936 | +0.03(+0.13%) |
Mar 05, 2014 | 21.24 | 21.28 | 20.91 | 21.14 | 314,185 | -0.12(-0.55%) |
Mar 04, 2014 | 20.86 | 21.41 | 20.82 | 21.25 | 677,032 | +0.70(+3.40%) |
Mar 03, 2014 | 20.54 | 20.60 | 20.31 | 20.55 | 270,108 | -0.21(-0.99%) |
Feb 28, 2014 | 20.77 | 21.39 | 20.67 | 20.76 | 736,415 | +0.05(+0.26%) |
Feb 27, 2014 | 20.66 | 20.77 | 20.45 | 20.71 | 436,289 | -0.04(-0.22%) |
Feb 26, 2014 | 20.13 | 20.86 | 20.12 | 20.75 | 519,545 | +0.68(+3.39%) |
Feb 25, 2014 | 20.01 | 20.30 | 19.90 | 20.07 | 535,528 | +0.08(+0.40%) |
Feb 24, 2014 | 19.54 | 20.06 | 19.50 | 19.99 | 629,801 | +0.43(+2.20%) |
Feb 21, 2014 | 19.52 | 19.81 | 19.41 | 19.56 | 848,749 | +0.09(+0.46%) |
Feb 20, 2014 | 19.64 | 20.02 | 19.36 | 19.47 | 679,055 | -0.15(-0.78%) |
Feb 19, 2014 | 20.39 | 20.40 | 19.47 | 19.62 | 753,944 | -0.79(-3.86%) |
Feb 18, 2014 | 20.02 | 20.42 | 19.88 | 20.41 | 402,670 | +0.48(+2.38%) |
Feb 14, 2014 | 19.63 | 19.94 | 19.94 | 19.94 | 813,166 | +0.27(+1.37%) |
Feb 13, 2014 | 19.26 | 19.68 | 19.14 | 19.67 | 593,184 | +0.25(+1.29%) |
Feb 12, 2014 | 19.34 | 19.75 | 19.20 | 19.42 | 529,036 | +0.13(+0.65%) |
Feb 11, 2014 | 18.95 | 19.37 | 18.88 | 19.29 | 807,033 | +0.47(+2.52%) |
Feb 10, 2014 | 18.99 | 19.08 | 18.43 | 18.81 | 760,262 | -0.16(-0.85%) |
Feb 07, 2014 | 19.16 | 19.26 | 18.80 | 18.98 | 414,852 | -0.10(-0.52%) |
Feb 06, 2014 | 18.94 | 19.10 | 18.71 | 19.07 | 455,781 | +0.19(+1.00%) |
Feb 05, 2014 | 19.22 | 19.25 | 18.67 | 18.89 | 616,316 | -0.36(-1.86%) |
Feb 04, 2014 | 18.92 | 19.43 | 18.57 | 19.25 | 448,958 | +0.42(+2.24%) |