Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.89 | 22.15 | 21.67 | 22.12 | 311,667 | +0.21(+0.97%) |
Apr 29, 2014 | 22.06 | 22.24 | 20.85 | 21.91 | 322,831 | -0.04(-0.17%) |
Apr 28, 2014 | 22.02 | 22.12 | 21.69 | 21.95 | 545,964 | +0.00(+0.00%) |
Apr 25, 2014 | 22.08 | 22.14 | 21.85 | 21.95 | 324,945 | -0.20(-0.92%) |
Apr 24, 2014 | 22.51 | 22.51 | 22.08 | 22.15 | 532,964 | -0.30(-1.32%) |
Apr 23, 2014 | 22.50 | 22.58 | 22.23 | 22.45 | 341,051 | -0.07(-0.33%) |
Apr 22, 2014 | 21.99 | 22.61 | 21.98 | 22.52 | 491,071 | +0.49(+2.23%) |
Apr 21, 2014 | 22.10 | 22.27 | 21.63 | 22.03 | 529,321 | -0.14(-0.63%) |
Apr 17, 2014 | 22.12 | 22.17 | 22.17 | 22.17 | 1,107,527 | -0.12(-0.54%) |
Apr 16, 2014 | 21.22 | 22.62 | 20.89 | 22.29 | 2,193,550 | +2.33(+11.69%) |
Apr 15, 2014 | 19.61 | 20.12 | 19.47 | 19.96 | 1,000,445 | +0.38(+1.94%) |
Apr 14, 2014 | 19.95 | 19.95 | 19.29 | 19.58 | 466,533 | -0.05(-0.24%) |
Apr 11, 2014 | 19.60 | 19.83 | 19.40 | 19.62 | 519,989 | -0.06(-0.33%) |
Apr 10, 2014 | 20.80 | 20.85 | 19.67 | 19.69 | 1,060,901 | -1.16(-5.55%) |
Apr 09, 2014 | 20.42 | 21.01 | 20.25 | 20.85 | 1,161,589 | +0.45(+2.22%) |
Apr 08, 2014 | 19.75 | 20.48 | 19.63 | 20.39 | 782,143 | +0.68(+3.43%) |
Apr 07, 2014 | 19.98 | 20.24 | 19.20 | 19.72 | 810,098 | -0.20(-1.02%) |
Apr 04, 2014 | 20.87 | 20.87 | 18.84 | 19.92 | 3,116,809 | -0.94(-4.53%) |
Apr 03, 2014 | 21.14 | 21.26 | 20.63 | 20.86 | 885,764 | -0.22(-1.05%) |
Apr 02, 2014 | 20.78 | 21.11 | 20.60 | 21.09 | 651,085 | +0.63(+3.08%) |
Apr 01, 2014 | 20.13 | 20.50 | 19.95 | 20.46 | 349,531 | +0.40(+1.98%) |
Mar 31, 2014 | 19.73 | 20.11 | 19.72 | 20.06 | 292,213 | +0.43(+2.17%) |
Mar 28, 2014 | 19.46 | 19.83 | 19.46 | 19.63 | 356,550 | +0.21(+1.10%) |
Mar 27, 2014 | 19.47 | 19.77 | 19.42 | 19.42 | 411,884 | -0.12(-0.62%) |
Mar 26, 2014 | 20.24 | 20.28 | 19.50 | 19.54 | 523,054 | -0.57(-2.85%) |
Mar 25, 2014 | 20.24 | 20.52 | 20.06 | 20.11 | 326,025 | -0.04(-0.18%) |
Mar 24, 2014 | 20.18 | 20.35 | 19.86 | 20.15 | 328,303 | +0.02(+0.09%) |
Mar 21, 2014 | 20.50 | 20.56 | 20.13 | 20.13 | 696,240 | -0.24(-1.18%) |
Mar 20, 2014 | 20.06 | 20.46 | 20.01 | 20.37 | 215,923 | +0.25(+1.24%) |
Mar 19, 2014 | 20.27 | 20.46 | 19.99 | 20.12 | 386,123 | -0.17(-0.82%) |
Mar 18, 2014 | 20.51 | 20.51 | 20.07 | 20.29 | 443,203 | -0.06(-0.32%) |
Mar 17, 2014 | 20.39 | 20.57 | 20.26 | 20.36 | 404,745 | +0.18(+0.87%) |
Mar 14, 2014 | 20.43 | 20.65 | 20.10 | 20.18 | 461,051 | -0.28(-1.36%) |
Mar 13, 2014 | 20.86 | 20.88 | 20.36 | 20.46 | 267,828 | -0.31(-1.47%) |
Mar 12, 2014 | 20.69 | 20.80 | 20.45 | 20.76 | 169,452 | +0.01(+0.04%) |
Mar 11, 2014 | 20.86 | 21.01 | 20.69 | 20.75 | 186,568 | -0.07(-0.36%) |
Mar 10, 2014 | 20.75 | 20.91 | 20.59 | 20.83 | 186,730 | +0.02(+0.09%) |
Mar 07, 2014 | 20.87 | 21.03 | 20.67 | 20.81 | 230,414 | -0.01(-0.04%) |
Mar 06, 2014 | 20.85 | 20.94 | 20.64 | 20.82 | 356,422 | +0.05(+0.22%) |
Mar 05, 2014 | 20.95 | 20.95 | 20.61 | 20.77 | 306,881 | -0.16(-0.75%) |
Mar 04, 2014 | 20.39 | 20.99 | 20.32 | 20.93 | 356,165 | +0.78(+3.86%) |
Mar 03, 2014 | 20.41 | 20.61 | 20.07 | 20.15 | 452,852 | -0.44(-2.11%) |
Feb 28, 2014 | 20.57 | 20.72 | 20.41 | 20.59 | 257,141 | +0.02(+0.09%) |
Feb 27, 2014 | 20.44 | 20.58 | 20.29 | 20.57 | 314,763 | +0.09(+0.45%) |
Feb 26, 2014 | 20.62 | 20.64 | 20.45 | 20.48 | 525,815 | -0.18(-0.85%) |
Feb 25, 2014 | 20.49 | 20.72 | 20.39 | 20.65 | 600,578 | +0.13(+0.63%) |
Feb 24, 2014 | 20.17 | 20.75 | 20.10 | 20.52 | 469,263 | +0.30(+1.50%) |
Feb 21, 2014 | 20.18 | 20.26 | 19.91 | 20.22 | 538,185 | +0.13(+0.64%) |
Feb 20, 2014 | 19.85 | 20.15 | 19.69 | 20.09 | 470,735 | +0.25(+1.25%) |
Feb 19, 2014 | 19.98 | 19.98 | 19.79 | 19.84 | 513,889 | -0.18(-0.92%) |
Feb 18, 2014 | 19.97 | 20.14 | 19.91 | 20.02 | 457,549 | -0.01(-0.05%) |
Feb 14, 2014 | 20.16 | 20.03 | 20.03 | 20.03 | 396,078 | -0.23(-1.14%) |
Feb 13, 2014 | 19.79 | 20.32 | 19.73 | 20.26 | 393,441 | +0.32(+1.62%) |
Feb 12, 2014 | 20.02 | 20.15 | 19.84 | 19.94 | 486,602 | -0.13(-0.64%) |
Feb 11, 2014 | 20.25 | 20.25 | 19.85 | 20.07 | 407,660 | -0.09(-0.46%) |
Feb 10, 2014 | 20.10 | 20.21 | 19.97 | 20.16 | 462,547 | +0.03(+0.14%) |
Feb 07, 2014 | 19.81 | 20.20 | 19.77 | 20.14 | 472,076 | +0.39(+1.96%) |
Feb 06, 2014 | 19.45 | 19.89 | 19.38 | 19.75 | 597,028 | +0.33(+1.71%) |
Feb 05, 2014 | 19.38 | 19.65 | 19.07 | 19.42 | 555,862 | -0.02(-0.10%) |
Feb 04, 2014 | 19.18 | 19.45 | 19.10 | 19.44 | 593,554 | +0.33(+1.74%) |