Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.45 | 24.60 | 24.24 | 24.46 | 314,473 | -0.09(-0.38%) |
Apr 29, 2014 | 23.84 | 25.33 | 23.75 | 24.56 | 824,493 | +2.07(+9.23%) |
Apr 28, 2014 | 22.55 | 22.67 | 22.43 | 22.48 | 192,421 | +0.04(+0.19%) |
Apr 25, 2014 | 22.40 | 22.53 | 22.40 | 22.44 | 151,569 | -0.10(-0.45%) |
Apr 24, 2014 | 22.53 | 22.68 | 22.36 | 22.54 | 142,920 | +0.08(+0.38%) |
Apr 23, 2014 | 22.52 | 22.62 | 22.45 | 22.46 | 133,815 | -0.04(-0.19%) |
Apr 22, 2014 | 22.53 | 22.71 | 22.45 | 22.50 | 117,601 | +0.05(+0.23%) |
Apr 21, 2014 | 22.42 | 22.52 | 22.36 | 22.45 | 61,785 | -0.03(-0.15%) |
Apr 17, 2014 | 22.36 | 22.48 | 22.48 | 22.48 | 95,651 | +0.03(+0.11%) |
Apr 16, 2014 | 22.60 | 22.65 | 22.44 | 22.46 | 73,686 | +0.01(+0.04%) |
Apr 15, 2014 | 22.53 | 22.53 | 22.42 | 22.45 | 212,516 | -0.09(-0.41%) |
Apr 14, 2014 | 22.77 | 22.77 | 22.44 | 22.54 | 304,199 | -0.04(-0.19%) |
Apr 11, 2014 | 22.39 | 22.60 | 22.03 | 22.58 | 278,488 | +0.06(+0.26%) |
Apr 10, 2014 | 22.72 | 22.89 | 22.47 | 22.53 | 212,886 | -0.17(-0.75%) |
Apr 09, 2014 | 22.55 | 22.71 | 22.38 | 22.70 | 221,386 | +0.15(+0.68%) |
Apr 08, 2014 | 22.48 | 22.67 | 22.34 | 22.54 | 193,820 | +0.08(+0.38%) |
Apr 07, 2014 | 22.74 | 22.74 | 22.44 | 22.46 | 115,154 | -0.30(-1.30%) |
Apr 04, 2014 | 23.31 | 23.31 | 22.73 | 22.75 | 172,592 | -0.41(-1.79%) |
Apr 03, 2014 | 23.16 | 23.22 | 23.02 | 23.17 | 77,048 | +0.04(+0.18%) |
Apr 02, 2014 | 23.19 | 23.25 | 23.03 | 23.13 | 127,063 | -0.03(-0.11%) |
Apr 01, 2014 | 23.42 | 23.42 | 22.97 | 23.15 | 180,250 | -0.19(-0.83%) |
Mar 31, 2014 | 23.03 | 23.39 | 22.96 | 23.35 | 168,483 | +0.38(+1.66%) |
Mar 28, 2014 | 22.78 | 23.01 | 22.78 | 22.97 | 145,780 | +0.16(+0.71%) |
Mar 27, 2014 | 22.84 | 22.97 | 22.64 | 22.81 | 145,070 | -0.03(-0.11%) |
Mar 26, 2014 | 23.14 | 23.16 | 22.83 | 22.83 | 144,516 | -0.16(-0.70%) |
Mar 25, 2014 | 23.09 | 23.22 | 22.98 | 22.99 | 283,158 | -0.05(-0.22%) |
Mar 24, 2014 | 23.40 | 23.48 | 23.02 | 23.04 | 160,818 | -0.30(-1.31%) |
Mar 21, 2014 | 23.52 | 23.62 | 23.28 | 23.35 | 448,813 | -0.17(-0.72%) |
Mar 20, 2014 | 23.54 | 23.64 | 23.39 | 23.52 | 147,302 | -0.01(-0.04%) |
Mar 19, 2014 | 23.71 | 23.71 | 23.40 | 23.52 | 266,639 | -0.27(-1.14%) |
Mar 18, 2014 | 23.61 | 23.80 | 23.51 | 23.80 | 109,705 | +0.26(+1.12%) |
Mar 17, 2014 | 23.86 | 23.88 | 23.52 | 23.53 | 213,418 | -0.03(-0.11%) |
Mar 14, 2014 | 23.46 | 23.65 | 23.46 | 23.56 | 118,430 | +0.10(+0.43%) |
Mar 13, 2014 | 23.57 | 23.57 | 23.29 | 23.46 | 172,861 | +0.02(+0.07%) |
Mar 12, 2014 | 23.41 | 23.68 | 23.41 | 23.44 | 234,909 | -0.08(-0.32%) |
Mar 11, 2014 | 23.70 | 23.70 | 23.46 | 23.52 | 320,645 | -0.06(-0.25%) |
Mar 10, 2014 | 23.20 | 23.63 | 23.08 | 23.58 | 262,515 | +0.43(+1.87%) |
Mar 07, 2014 | 23.14 | 23.16 | 22.92 | 23.14 | 215,142 | +0.10(+0.44%) |
Mar 06, 2014 | 22.94 | 23.14 | 22.82 | 23.04 | 273,583 | +0.17(+0.74%) |
Mar 05, 2014 | 22.72 | 22.92 | 22.72 | 22.87 | 296,849 | +0.08(+0.37%) |
Mar 04, 2014 | 22.49 | 22.84 | 22.49 | 22.79 | 392,832 | +0.46(+2.05%) |
Mar 03, 2014 | 22.09 | 22.36 | 21.95 | 22.33 | 276,901 | +0.03(+0.13%) |
Feb 28, 2014 | 22.14 | 22.39 | 22.14 | 22.30 | 293,747 | +0.20(+0.91%) |
Feb 27, 2014 | 21.50 | 22.11 | 21.48 | 22.10 | 350,015 | +0.46(+2.14%) |
Feb 26, 2014 | 21.58 | 21.83 | 21.53 | 21.64 | 185,857 | +0.12(+0.55%) |
Feb 25, 2014 | 21.60 | 21.80 | 21.42 | 21.52 | 286,875 | -0.06(-0.27%) |
Feb 24, 2014 | 21.51 | 21.68 | 21.48 | 21.58 | 249,436 | +0.10(+0.47%) |
Feb 21, 2014 | 21.85 | 21.96 | 21.44 | 21.48 | 286,303 | -0.38(-1.74%) |
Feb 20, 2014 | 21.47 | 22.01 | 21.47 | 21.85 | 365,723 | +0.35(+1.61%) |
Feb 19, 2014 | 21.39 | 21.57 | 21.25 | 21.51 | 435,100 | +0.11(+0.51%) |
Feb 18, 2014 | 21.50 | 21.88 | 20.23 | 21.40 | 879,395 | -1.15(-5.08%) |
Feb 14, 2014 | 22.76 | 22.55 | 22.55 | 22.55 | 155,547 | -0.18(-0.78%) |
Feb 13, 2014 | 22.35 | 22.72 | 22.31 | 22.72 | 90,413 | +0.24(+1.05%) |
Feb 12, 2014 | 22.51 | 22.59 | 22.33 | 22.49 | 160,490 | +0.04(+0.19%) |
Feb 11, 2014 | 22.25 | 22.44 | 22.15 | 22.44 | 294,885 | +0.16(+0.72%) |
Feb 10, 2014 | 22.16 | 22.39 | 22.05 | 22.28 | 217,875 | +0.15(+0.69%) |
Feb 07, 2014 | 22.20 | 22.37 | 22.08 | 22.13 | 178,762 | +0.00(+0.00%) |
Feb 06, 2014 | 21.80 | 22.29 | 21.76 | 22.13 | 214,647 | +0.44(+2.02%) |
Feb 05, 2014 | 21.57 | 21.78 | 21.25 | 21.69 | 243,183 | +0.10(+0.47%) |
Feb 04, 2014 | 21.69 | 21.87 | 21.54 | 21.59 | 215,293 | -0.12(-0.54%) |