Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.21 | 23.96 | 23.03 | 23.87 | 751,791 | +0.67(+2.89%) |
Apr 29, 2014 | 23.63 | 23.63 | 23.08 | 23.20 | 272,471 | -0.30(-1.26%) |
Apr 28, 2014 | 23.82 | 24.05 | 23.09 | 23.50 | 623,349 | -0.15(-0.65%) |
Apr 25, 2014 | 24.04 | 24.08 | 23.48 | 23.65 | 318,212 | -0.40(-1.66%) |
Apr 24, 2014 | 24.59 | 24.65 | 23.95 | 24.05 | 531,209 | -0.40(-1.65%) |
Apr 23, 2014 | 23.91 | 24.52 | 23.91 | 24.45 | 635,586 | +0.32(+1.31%) |
Apr 22, 2014 | 23.70 | 24.40 | 23.51 | 24.14 | 442,997 | +0.38(+1.59%) |
Apr 21, 2014 | 23.63 | 23.77 | 23.40 | 23.76 | 324,686 | +0.04(+0.16%) |
Apr 17, 2014 | 23.58 | 23.72 | 23.72 | 23.72 | 520,680 | +0.18(+0.77%) |
Apr 16, 2014 | 23.29 | 23.65 | 23.23 | 23.54 | 466,716 | +0.25(+1.08%) |
Apr 15, 2014 | 23.15 | 23.42 | 22.88 | 23.29 | 646,523 | +0.15(+0.64%) |
Apr 14, 2014 | 22.48 | 23.17 | 22.48 | 23.14 | 715,815 | +0.82(+3.69%) |
Apr 11, 2014 | 21.45 | 22.46 | 21.45 | 22.32 | 791,025 | +0.87(+4.05%) |
Apr 10, 2014 | 22.10 | 22.14 | 21.45 | 21.45 | 363,900 | -0.55(-2.52%) |
Apr 09, 2014 | 22.11 | 22.20 | 21.90 | 22.00 | 860,180 | +0.12(+0.53%) |
Apr 08, 2014 | 21.92 | 22.03 | 21.66 | 21.89 | 1,015,190 | +0.11(+0.50%) |
Apr 07, 2014 | 22.19 | 22.20 | 21.53 | 21.78 | 856,430 | -0.39(-1.78%) |
Apr 04, 2014 | 22.68 | 22.68 | 22.06 | 22.18 | 411,704 | -0.33(-1.48%) |
Apr 03, 2014 | 22.40 | 22.71 | 22.40 | 22.51 | 614,015 | +0.25(+1.11%) |
Apr 02, 2014 | 22.36 | 22.48 | 22.17 | 22.26 | 537,505 | -0.23(-1.04%) |
Apr 01, 2014 | 22.09 | 22.50 | 21.93 | 22.50 | 457,748 | +0.34(+1.54%) |
Mar 31, 2014 | 21.84 | 22.43 | 21.62 | 22.16 | 385,073 | +0.49(+2.25%) |
Mar 28, 2014 | 21.09 | 21.89 | 20.86 | 21.67 | 338,557 | +0.54(+2.54%) |
Mar 27, 2014 | 21.13 | 21.48 | 20.98 | 21.13 | 328,322 | +0.09(+0.43%) |
Mar 26, 2014 | 21.53 | 21.63 | 21.04 | 21.04 | 300,182 | -0.48(-2.23%) |
Mar 25, 2014 | 21.51 | 21.86 | 21.48 | 21.52 | 184,207 | +0.06(+0.30%) |
Mar 24, 2014 | 21.95 | 21.95 | 21.36 | 21.46 | 300,988 | -0.41(-1.89%) |
Mar 21, 2014 | 21.82 | 22.05 | 21.75 | 21.87 | 317,342 | +0.02(+0.10%) |
Mar 20, 2014 | 21.86 | 22.04 | 21.75 | 21.85 | 161,578 | +0.02(+0.09%) |
Mar 19, 2014 | 21.74 | 22.02 | 21.74 | 21.83 | 237,365 | +0.11(+0.49%) |
Mar 18, 2014 | 21.87 | 21.95 | 21.60 | 21.72 | 332,523 | -0.16(-0.72%) |
Mar 17, 2014 | 22.03 | 22.19 | 21.88 | 21.88 | 178,393 | +0.05(+0.24%) |
Mar 14, 2014 | 21.92 | 22.07 | 21.80 | 21.83 | 226,082 | -0.06(-0.27%) |
Mar 13, 2014 | 22.06 | 22.19 | 21.76 | 21.89 | 669,016 | -0.04(-0.18%) |
Mar 12, 2014 | 21.69 | 22.05 | 21.69 | 21.93 | 125,937 | +0.04(+0.18%) |
Mar 11, 2014 | 22.25 | 22.25 | 21.73 | 21.89 | 323,733 | -0.46(-2.08%) |
Mar 10, 2014 | 22.48 | 22.53 | 22.04 | 22.35 | 256,034 | -0.19(-0.86%) |
Mar 07, 2014 | 22.42 | 22.62 | 22.25 | 22.55 | 503,865 | +0.16(+0.70%) |
Mar 06, 2014 | 22.64 | 22.72 | 22.33 | 22.39 | 336,797 | -0.25(-1.10%) |
Mar 05, 2014 | 22.61 | 22.80 | 22.55 | 22.64 | 271,633 | +0.08(+0.35%) |
Mar 04, 2014 | 22.30 | 22.79 | 22.28 | 22.56 | 405,575 | +0.48(+2.15%) |
Mar 03, 2014 | 21.96 | 22.10 | 21.58 | 22.08 | 381,710 | -0.15(-0.69%) |
Feb 28, 2014 | 22.02 | 22.42 | 21.77 | 22.23 | 410,342 | +0.17(+0.79%) |
Feb 27, 2014 | 21.82 | 22.12 | 21.72 | 22.06 | 405,219 | +0.12(+0.57%) |
Feb 26, 2014 | 21.76 | 22.00 | 21.72 | 21.94 | 318,316 | +0.15(+0.68%) |
Feb 25, 2014 | 21.87 | 21.91 | 21.72 | 21.79 | 266,406 | -0.01(-0.04%) |
Feb 24, 2014 | 21.68 | 21.95 | 21.68 | 21.80 | 365,335 | +0.11(+0.53%) |
Feb 21, 2014 | 21.76 | 21.89 | 21.63 | 21.68 | 214,799 | +0.06(+0.29%) |
Feb 20, 2014 | 21.46 | 21.89 | 21.46 | 21.62 | 495,652 | +0.07(+0.31%) |
Feb 19, 2014 | 22.14 | 22.20 | 21.47 | 21.55 | 623,307 | -0.59(-2.66%) |
Feb 18, 2014 | 22.24 | 22.30 | 22.10 | 22.14 | 325,315 | -0.16(-0.72%) |
Feb 14, 2014 | 22.24 | 22.30 | 22.30 | 22.30 | 163,432 | +0.02(+0.11%) |
Feb 13, 2014 | 22.13 | 22.58 | 22.05 | 22.28 | 321,313 | +0.09(+0.42%) |
Feb 12, 2014 | 22.29 | 22.58 | 21.96 | 22.18 | 404,527 | -0.12(-0.53%) |
Feb 11, 2014 | 22.11 | 22.47 | 22.05 | 22.30 | 355,759 | +0.14(+0.62%) |
Feb 10, 2014 | 22.72 | 22.82 | 22.10 | 22.16 | 564,713 | -0.43(-1.92%) |
Feb 07, 2014 | 22.69 | 22.78 | 22.47 | 22.60 | 371,076 | +0.22(+1.00%) |
Feb 06, 2014 | 21.03 | 22.73 | 21.03 | 22.37 | 1,560,124 | +1.76(+8.52%) |
Feb 05, 2014 | 20.15 | 21.05 | 20.04 | 20.62 | 603,172 | +0.24(+1.18%) |
Feb 04, 2014 | 20.39 | 20.52 | 20.24 | 20.38 | 492,928 | +0.12(+0.60%) |