Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.44 | 17.51 | 16.87 | 16.94 | 499,306 | -0.55(-3.15%) |
Apr 29, 2014 | 17.79 | 17.91 | 17.33 | 17.50 | 658,264 | -0.26(-1.45%) |
Apr 28, 2014 | 18.07 | 18.10 | 17.72 | 17.75 | 211,177 | -0.32(-1.79%) |
Apr 25, 2014 | 18.12 | 18.26 | 17.80 | 18.08 | 433,298 | -0.08(-0.42%) |
Apr 24, 2014 | 18.95 | 18.97 | 18.12 | 18.15 | 366,284 | -0.74(-3.93%) |
Apr 23, 2014 | 19.44 | 19.56 | 18.89 | 18.89 | 339,625 | -0.63(-3.22%) |
Apr 22, 2014 | 19.50 | 19.66 | 19.21 | 19.52 | 140,983 | +0.02(+0.10%) |
Apr 21, 2014 | 19.63 | 20.06 | 19.40 | 19.50 | 319,846 | -0.13(-0.68%) |
Apr 17, 2014 | 19.48 | 19.64 | 19.64 | 19.64 | 158,721 | +0.15(+0.78%) |
Apr 16, 2014 | 19.34 | 19.54 | 19.20 | 19.48 | 185,873 | +0.22(+1.14%) |
Apr 15, 2014 | 19.16 | 19.35 | 19.05 | 19.26 | 263,882 | +0.09(+0.45%) |
Apr 14, 2014 | 19.22 | 19.39 | 18.97 | 19.18 | 280,571 | +0.02(+0.10%) |
Apr 11, 2014 | 18.83 | 19.35 | 18.38 | 19.16 | 463,461 | -0.32(-1.66%) |
Apr 10, 2014 | 19.69 | 19.72 | 19.27 | 19.48 | 145,108 | -0.27(-1.35%) |
Apr 09, 2014 | 19.50 | 19.84 | 19.50 | 19.75 | 141,500 | +0.28(+1.42%) |
Apr 08, 2014 | 19.50 | 19.74 | 19.39 | 19.47 | 194,836 | -0.03(-0.15%) |
Apr 07, 2014 | 20.11 | 20.11 | 19.30 | 19.50 | 204,932 | -0.65(-3.21%) |
Apr 04, 2014 | 20.70 | 20.70 | 19.93 | 20.15 | 198,086 | -0.42(-2.04%) |
Apr 03, 2014 | 20.45 | 20.73 | 20.08 | 20.57 | 418,527 | +0.10(+0.51%) |
Apr 02, 2014 | 20.54 | 20.65 | 20.25 | 20.46 | 188,748 | -0.14(-0.69%) |
Apr 01, 2014 | 20.70 | 21.07 | 20.45 | 20.61 | 350,714 | +0.06(+0.28%) |
Mar 31, 2014 | 20.03 | 20.72 | 20.00 | 20.55 | 199,546 | +0.56(+2.80%) |
Mar 28, 2014 | 19.93 | 20.20 | 19.88 | 19.99 | 105,521 | +0.05(+0.24%) |
Mar 27, 2014 | 20.17 | 20.20 | 19.89 | 19.94 | 120,598 | -0.21(-1.04%) |
Mar 26, 2014 | 20.54 | 20.58 | 20.12 | 20.15 | 209,779 | -0.24(-1.16%) |
Mar 25, 2014 | 20.63 | 20.75 | 20.33 | 20.39 | 173,379 | -0.16(-0.78%) |
Mar 24, 2014 | 20.63 | 20.64 | 20.44 | 20.55 | 194,684 | -0.03(-0.14%) |
Mar 21, 2014 | 20.68 | 20.86 | 20.51 | 20.58 | 230,579 | +0.02(+0.09%) |
Mar 20, 2014 | 20.52 | 20.68 | 20.34 | 20.56 | 113,498 | +0.00(+0.00%) |
Mar 19, 2014 | 20.55 | 20.83 | 20.44 | 20.56 | 151,674 | -0.03(-0.14%) |
Mar 18, 2014 | 20.09 | 20.67 | 20.09 | 20.59 | 181,123 | +0.47(+2.31%) |
Mar 17, 2014 | 20.30 | 20.47 | 20.07 | 20.12 | 159,202 | -0.08(-0.38%) |
Mar 14, 2014 | 20.21 | 20.35 | 19.98 | 20.20 | 150,008 | -0.09(-0.47%) |
Mar 13, 2014 | 20.70 | 20.84 | 20.27 | 20.29 | 201,909 | -0.40(-1.93%) |
Mar 12, 2014 | 20.63 | 20.82 | 20.55 | 20.69 | 181,769 | +0.04(+0.18%) |
Mar 11, 2014 | 20.63 | 20.85 | 20.61 | 20.65 | 183,246 | -0.01(-0.05%) |
Mar 10, 2014 | 20.69 | 20.97 | 20.54 | 20.66 | 235,492 | -0.11(-0.55%) |
Mar 07, 2014 | 20.86 | 20.90 | 20.63 | 20.78 | 180,837 | -0.06(-0.27%) |
Mar 06, 2014 | 20.41 | 20.93 | 20.36 | 20.83 | 191,646 | +0.43(+2.09%) |
Mar 05, 2014 | 20.32 | 20.44 | 19.93 | 20.41 | 276,817 | +0.13(+0.66%) |
Mar 04, 2014 | 20.29 | 20.73 | 20.27 | 20.27 | 600,126 | +0.00(+0.00%) |
Mar 03, 2014 | 21.03 | 21.07 | 20.01 | 20.27 | 517,311 | -0.84(-4.00%) |
Feb 28, 2014 | 21.83 | 21.90 | 19.79 | 21.12 | 1,839,585 | -0.77(-3.51%) |
Feb 27, 2014 | 22.02 | 22.17 | 21.55 | 21.89 | 446,425 | -0.19(-0.86%) |
Feb 26, 2014 | 22.12 | 22.29 | 22.02 | 22.08 | 264,225 | +0.00(+0.00%) |
Feb 25, 2014 | 22.25 | 22.52 | 21.99 | 22.08 | 135,078 | -0.11(-0.51%) |
Feb 24, 2014 | 22.51 | 22.51 | 22.07 | 22.19 | 165,259 | -0.22(-0.97%) |
Feb 21, 2014 | 22.38 | 22.55 | 22.33 | 22.41 | 174,566 | +0.15(+0.68%) |
Feb 20, 2014 | 22.17 | 22.55 | 22.10 | 22.26 | 331,592 | +0.15(+0.69%) |
Feb 19, 2014 | 22.43 | 22.66 | 22.10 | 22.11 | 431,031 | -0.31(-1.40%) |
Feb 18, 2014 | 22.88 | 22.97 | 22.31 | 22.42 | 207,899 | -0.47(-2.07%) |
Feb 14, 2014 | 23.02 | 22.89 | 22.89 | 22.89 | 87,867 | -0.10(-0.45%) |
Feb 13, 2014 | 22.37 | 23.09 | 22.27 | 23.00 | 131,256 | +0.52(+2.32%) |
Feb 12, 2014 | 22.52 | 22.77 | 22.31 | 22.48 | 231,029 | +0.04(+0.17%) |
Feb 11, 2014 | 22.72 | 22.72 | 21.92 | 22.44 | 276,488 | -0.28(-1.25%) |
Feb 10, 2014 | 22.36 | 22.87 | 21.98 | 22.72 | 280,801 | +0.42(+1.87%) |
Feb 07, 2014 | 22.31 | 22.61 | 22.19 | 22.31 | 181,923 | +0.10(+0.47%) |
Feb 06, 2014 | 22.07 | 22.26 | 21.88 | 22.20 | 158,020 | +0.19(+0.86%) |
Feb 05, 2014 | 22.12 | 22.20 | 21.78 | 22.01 | 209,416 | -0.15(-0.69%) |
Feb 04, 2014 | 22.79 | 22.94 | 21.93 | 22.16 | 321,649 | -0.45(-1.97%) |