Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.88 | 22.10 | 21.88 | 22.06 | 35,638 | +0.39(+1.80%) |
Apr 29, 2014 | 21.49 | 21.69 | 21.49 | 21.67 | 62,369 | +0.15(+0.70%) |
Apr 28, 2014 | 21.48 | 21.55 | 21.36 | 21.52 | 542,510 | +0.51(+2.43%) |
Apr 25, 2014 | 21.00 | 21.12 | 20.91 | 21.01 | 70,223 | -0.19(-0.90%) |
Apr 24, 2014 | 21.08 | 21.55 | 21.00 | 21.20 | 75,839 | +0.40(+1.95%) |
Apr 23, 2014 | 20.93 | 20.93 | 20.75 | 20.80 | 30,823 | -0.10(-0.50%) |
Apr 22, 2014 | 20.93 | 20.93 | 20.76 | 20.90 | 62,064 | +0.00(+0.00%) |
Apr 21, 2014 | 20.94 | 21.06 | 20.82 | 20.90 | 90,424 | -0.36(-1.69%) |
Apr 17, 2014 | 21.26 | 21.26 | 21.26 | 0 | -0.19(-0.89%) | |
Apr 16, 2014 | 21.12 | 21.48 | 21.12 | 21.45 | 301,016 | +0.50(+2.39%) |
Apr 15, 2014 | 20.73 | 20.99 | 20.71 | 20.95 | 181,169 | +0.07(+0.34%) |
Apr 14, 2014 | 20.76 | 20.95 | 20.76 | 20.88 | 233,459 | +0.03(+0.15%) |
Apr 11, 2014 | 20.83 | 20.98 | 20.81 | 20.85 | 193,489 | -0.03(-0.12%) |
Apr 10, 2014 | 21.17 | 21.17 | 20.84 | 20.88 | 336,481 | -0.52(-2.45%) |
Apr 09, 2014 | 21.19 | 21.45 | 21.19 | 21.40 | 1,352,901 | +0.16(+0.75%) |
Apr 08, 2014 | 21.23 | 21.26 | 20.96 | 21.24 | 174,410 | -0.09(-0.42%) |
Apr 07, 2014 | 21.27 | 21.37 | 21.25 | 21.33 | 40,368 | +0.18(+0.85%) |
Apr 04, 2014 | 21.24 | 21.39 | 21.00 | 21.15 | 0 | +0.16(+0.76%) |
Apr 03, 2014 | 21.06 | 21.19 | 20.93 | 20.99 | 74,372 | +0.16(+0.77%) |
Apr 02, 2014 | 20.68 | 20.88 | 20.68 | 20.83 | 661,485 | +0.25(+1.21%) |
Apr 01, 2014 | 20.73 | 20.73 | 20.55 | 20.58 | 638,729 | -0.15(-0.72%) |
Mar 31, 2014 | 20.83 | 20.83 | 20.68 | 20.73 | 143,297 | +0.16(+0.78%) |
Mar 28, 2014 | 20.73 | 20.73 | 20.50 | 20.57 | 0 | +0.35(+1.73%) |
Mar 27, 2014 | 20.24 | 20.30 | 20.17 | 20.22 | 142,852 | +0.11(+0.55%) |
Mar 26, 2014 | 20.62 | 20.62 | 20.08 | 20.11 | 155,259 | +0.03(+0.15%) |
Mar 25, 2014 | 20.10 | 20.15 | 19.98 | 20.08 | 252,366 | +0.38(+1.93%) |
Mar 24, 2014 | 19.95 | 19.95 | 19.68 | 19.70 | 597,413 | -0.13(-0.66%) |
Mar 21, 2014 | 19.92 | 20.03 | 19.81 | 19.83 | 148,843 | -0.02(-0.10%) |
Mar 20, 2014 | 19.89 | 19.96 | 19.80 | 19.85 | 347,310 | -0.39(-1.93%) |
Mar 19, 2014 | 20.28 | 20.29 | 20.09 | 20.24 | 79,031 | -0.19(-0.93%) |
Mar 18, 2014 | 20.26 | 20.45 | 20.16 | 20.43 | 53,320 | -0.33(-1.59%) |
Mar 17, 2014 | 20.57 | 20.77 | 20.57 | 20.76 | 48,607 | +0.00(+0.00%) |
Mar 14, 2014 | 20.67 | 20.84 | 20.49 | 20.76 | 0 | -0.33(-1.56%) |
Mar 13, 2014 | 21.36 | 21.47 | 20.90 | 21.09 | 64,149 | -0.51(-2.36%) |
Mar 12, 2014 | 21.35 | 21.60 | 21.34 | 21.60 | 54,993 | +0.22(+1.03%) |
Mar 11, 2014 | 21.39 | 21.51 | 21.30 | 21.38 | 61,457 | -0.42(-1.93%) |
Mar 10, 2014 | 21.73 | 21.82 | 21.64 | 21.80 | 68,546 | +0.20(+0.93%) |
Mar 07, 2014 | 21.73 | 21.85 | 21.55 | 21.60 | 0 | -0.02(-0.09%) |
Mar 06, 2014 | 21.49 | 21.65 | 21.49 | 21.62 | 116,558 | +0.25(+1.17%) |
Mar 05, 2014 | 21.22 | 21.38 | 21.22 | 21.37 | 51,557 | -0.06(-0.28%) |
Mar 04, 2014 | 21.30 | 21.48 | 21.30 | 21.43 | 79,481 | +0.54(+2.58%) |
Mar 03, 2014 | 20.89 | 20.94 | 20.62 | 20.89 | 76,366 | -0.33(-1.56%) |
Feb 28, 2014 | 20.94 | 21.25 | 20.94 | 21.22 | 0 | +0.47(+2.29%) |
Feb 27, 2014 | 20.56 | 20.77 | 20.55 | 20.75 | 463,576 | +0.12(+0.56%) |
Feb 26, 2014 | 20.45 | 20.72 | 20.45 | 20.63 | 93,384 | -0.19(-0.91%) |
Feb 25, 2014 | 21.01 | 21.02 | 20.66 | 20.82 | 149,094 | -0.20(-0.95%) |
Feb 24, 2014 | 20.90 | 21.19 | 20.69 | 21.02 | 473,645 | +0.33(+1.60%) |
Feb 21, 2014 | 20.50 | 20.70 | 20.50 | 20.69 | 0 | +0.39(+1.91%) |
Feb 20, 2014 | 20.12 | 20.31 | 20.12 | 20.30 | 36,743 | -0.42(-2.01%) |
Feb 19, 2014 | 20.85 | 20.89 | 20.70 | 20.71 | 57,539 | -0.16(-0.74%) |
Feb 18, 2014 | 20.68 | 20.88 | 20.68 | 20.87 | 46,659 | +0.02(+0.10%) |
Feb 14, 2014 | 20.85 | 20.85 | 20.85 | 0 | -0.06(-0.29%) | |
Feb 13, 2014 | 20.75 | 21.01 | 20.62 | 20.91 | 61,526 | -0.01(-0.05%) |
Feb 12, 2014 | 20.74 | 20.93 | 20.74 | 20.92 | 41,796 | +0.29(+1.41%) |
Feb 11, 2014 | 20.37 | 20.63 | 20.30 | 20.63 | 61,256 | +0.34(+1.68%) |
Feb 10, 2014 | 20.22 | 20.36 | 20.19 | 20.29 | 233,476 | +0.00(+0.00%) |
Feb 07, 2014 | 20.10 | 20.49 | 20.10 | 20.29 | 0 | +0.54(+2.73%) |
Feb 06, 2014 | 19.62 | 19.92 | 19.52 | 19.75 | 104,782 | -0.24(-1.20%) |
Feb 05, 2014 | 19.98 | 20.03 | 19.81 | 19.99 | 1,064,286 | -0.56(-2.70%) |
Feb 04, 2014 | 20.00 | 20.55 | 19.94 | 20.55 | 1,046,474 | -0.01(-0.07%) |