Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.50 | 23.83 | 22.43 | 23.68 | 669,584 | +1.22(+5.43%) |
Apr 29, 2014 | 21.52 | 22.81 | 21.38 | 22.46 | 1,005,089 | +1.06(+4.95%) |
Apr 28, 2014 | 22.00 | 22.17 | 21.14 | 21.40 | 360,854 | -0.57(-2.59%) |
Apr 25, 2014 | 22.24 | 22.40 | 21.84 | 21.97 | 229,378 | -0.30(-1.35%) |
Apr 24, 2014 | 22.33 | 22.34 | 21.81 | 22.27 | 279,663 | +0.00(+0.00%) |
Apr 23, 2014 | 22.35 | 22.62 | 22.09 | 22.27 | 228,742 | -0.12(-0.54%) |
Apr 22, 2014 | 22.37 | 22.74 | 21.93 | 22.39 | 690,614 | +0.00(+0.00%) |
Apr 21, 2014 | 22.33 | 22.45 | 21.98 | 22.39 | 426,361 | +0.13(+0.58%) |
Apr 17, 2014 | 21.94 | 22.26 | 22.26 | 22.26 | 363,800 | +0.33(+1.50%) |
Apr 16, 2014 | 22.02 | 22.18 | 21.84 | 21.93 | 163,089 | +0.09(+0.41%) |
Apr 15, 2014 | 21.91 | 22.05 | 21.23 | 21.84 | 178,410 | -0.04(-0.18%) |
Apr 14, 2014 | 21.84 | 21.93 | 21.49 | 21.88 | 240,542 | +0.26(+1.20%) |
Apr 11, 2014 | 21.94 | 22.18 | 21.61 | 21.62 | 277,801 | -0.49(-2.22%) |
Apr 10, 2014 | 22.63 | 22.65 | 21.80 | 22.11 | 291,129 | -0.58(-2.56%) |
Apr 09, 2014 | 22.55 | 22.80 | 22.28 | 22.69 | 175,447 | +0.14(+0.62%) |
Apr 08, 2014 | 21.91 | 22.69 | 21.44 | 22.55 | 470,380 | +0.63(+2.87%) |
Apr 07, 2014 | 22.43 | 22.47 | 21.82 | 21.92 | 311,740 | -0.59(-2.62%) |
Apr 04, 2014 | 22.85 | 23.04 | 22.21 | 22.51 | 437,785 | -0.26(-1.14%) |
Apr 03, 2014 | 22.82 | 22.96 | 22.48 | 22.77 | 220,625 | -0.12(-0.52%) |
Apr 02, 2014 | 23.11 | 23.11 | 22.62 | 22.89 | 277,126 | -0.31(-1.34%) |
Apr 01, 2014 | 22.67 | 23.30 | 22.40 | 23.20 | 199,772 | +0.55(+2.43%) |
Mar 31, 2014 | 22.21 | 22.71 | 22.15 | 22.65 | 293,536 | +0.55(+2.49%) |
Mar 28, 2014 | 21.71 | 22.25 | 21.54 | 22.10 | 440,248 | +0.43(+1.98%) |
Mar 27, 2014 | 21.22 | 21.73 | 21.20 | 21.67 | 337,814 | +0.47(+2.22%) |
Mar 26, 2014 | 21.59 | 21.64 | 20.99 | 21.20 | 259,589 | -0.24(-1.12%) |
Mar 25, 2014 | 21.87 | 21.98 | 21.41 | 21.44 | 216,199 | +0.04(+0.19%) |
Mar 24, 2014 | 21.64 | 21.67 | 21.26 | 21.40 | 354,733 | -0.23(-1.06%) |
Mar 21, 2014 | 21.34 | 22.00 | 21.31 | 21.63 | 271,635 | +0.43(+2.03%) |
Mar 20, 2014 | 21.21 | 21.46 | 21.05 | 21.20 | 232,725 | +0.03(+0.14%) |
Mar 19, 2014 | 20.90 | 21.27 | 20.85 | 21.17 | 236,645 | +0.23(+1.10%) |
Mar 18, 2014 | 20.50 | 21.00 | 20.50 | 20.94 | 291,799 | +0.42(+2.05%) |
Mar 17, 2014 | 20.21 | 20.61 | 20.15 | 20.52 | 153,174 | +0.43(+2.14%) |
Mar 14, 2014 | 19.79 | 20.15 | 19.66 | 20.09 | 373,236 | +0.20(+1.01%) |
Mar 13, 2014 | 20.37 | 20.40 | 19.75 | 19.89 | 351,271 | -0.47(-2.31%) |
Mar 12, 2014 | 20.09 | 20.50 | 19.66 | 20.36 | 362,850 | +0.06(+0.30%) |
Mar 11, 2014 | 21.25 | 21.37 | 20.28 | 20.30 | 375,867 | -0.95(-4.47%) |
Mar 10, 2014 | 21.77 | 22.06 | 21.20 | 21.25 | 305,369 | -0.65(-2.97%) |
Mar 07, 2014 | 22.19 | 22.30 | 21.71 | 21.90 | 375,046 | -0.24(-1.08%) |
Mar 06, 2014 | 22.30 | 22.36 | 22.08 | 22.14 | 259,131 | -0.14(-0.63%) |
Mar 05, 2014 | 22.40 | 22.64 | 22.07 | 22.28 | 308,517 | -0.15(-0.67%) |
Mar 04, 2014 | 22.61 | 22.78 | 22.35 | 22.43 | 257,348 | +0.04(+0.18%) |
Mar 03, 2014 | 22.39 | 22.47 | 22.26 | 22.39 | 256,154 | -0.24(-1.06%) |
Feb 28, 2014 | 22.79 | 22.86 | 22.43 | 22.63 | 196,714 | -0.22(-0.96%) |
Feb 27, 2014 | 22.47 | 22.93 | 22.47 | 22.85 | 184,457 | +0.24(+1.06%) |
Feb 26, 2014 | 22.60 | 22.71 | 22.45 | 22.61 | 238,727 | +0.01(+0.04%) |
Feb 25, 2014 | 22.52 | 22.86 | 22.42 | 22.60 | 264,546 | +0.15(+0.67%) |
Feb 24, 2014 | 22.06 | 22.57 | 21.95 | 22.45 | 377,920 | +0.50(+2.28%) |
Feb 21, 2014 | 22.00 | 22.02 | 21.79 | 21.95 | 464,540 | -0.03(-0.14%) |
Feb 20, 2014 | 22.03 | 22.32 | 21.82 | 21.98 | 342,265 | -0.08(-0.36%) |
Feb 19, 2014 | 22.51 | 22.79 | 22.01 | 22.06 | 305,332 | -0.57(-2.52%) |
Feb 18, 2014 | 21.89 | 22.79 | 21.69 | 22.63 | 396,450 | +0.93(+4.29%) |
Feb 14, 2014 | 21.33 | 21.70 | 21.70 | 21.70 | 346,500 | +0.38(+1.78%) |
Feb 13, 2014 | 20.99 | 21.46 | 20.75 | 21.32 | 242,081 | +0.20(+0.95%) |
Feb 12, 2014 | 20.72 | 21.12 | 20.64 | 21.12 | 302,598 | +0.55(+2.67%) |
Feb 11, 2014 | 20.37 | 20.59 | 20.10 | 20.57 | 314,916 | +0.16(+0.78%) |
Feb 10, 2014 | 20.53 | 20.63 | 20.09 | 20.41 | 194,850 | -0.12(-0.58%) |
Feb 07, 2014 | 20.31 | 20.73 | 20.20 | 20.53 | 275,570 | +0.28(+1.38%) |
Feb 06, 2014 | 20.18 | 20.50 | 19.72 | 20.25 | 408,026 | +0.08(+0.40%) |
Feb 05, 2014 | 21.40 | 21.45 | 19.88 | 20.17 | 698,622 | -1.16(-5.44%) |
Feb 04, 2014 | 22.46 | 23.55 | 21.06 | 21.33 | 892,895 | -0.65(-2.96%) |