Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.27 | 20.70 | 19.65 | 20.27 | 60,216 | -0.11(-0.54%) |
Apr 29, 2014 | 20.65 | 20.84 | 20.36 | 20.38 | 14,359 | -0.09(-0.44%) |
Apr 28, 2014 | 20.83 | 20.98 | 20.06 | 20.47 | 69,283 | -0.30(-1.44%) |
Apr 25, 2014 | 21.20 | 21.34 | 20.50 | 20.77 | 31,921 | -0.64(-2.99%) |
Apr 24, 2014 | 21.46 | 21.50 | 21.26 | 21.41 | 56,814 | +0.11(+0.52%) |
Apr 23, 2014 | 21.45 | 21.49 | 21.11 | 21.30 | 37,649 | -0.16(-0.75%) |
Apr 22, 2014 | 20.70 | 21.48 | 20.41 | 21.46 | 62,180 | +0.80(+3.87%) |
Apr 21, 2014 | 20.61 | 20.85 | 20.30 | 20.66 | 31,438 | +0.05(+0.24%) |
Apr 17, 2014 | 19.99 | 20.61 | 20.61 | 20.61 | 47,000 | +0.60(+3.00%) |
Apr 16, 2014 | 19.62 | 20.09 | 19.25 | 20.01 | 33,349 | +0.60(+3.09%) |
Apr 15, 2014 | 19.20 | 19.55 | 19.10 | 19.41 | 34,170 | +0.05(+0.26%) |
Apr 14, 2014 | 19.33 | 19.69 | 19.16 | 19.36 | 27,312 | +0.23(+1.20%) |
Apr 11, 2014 | 18.79 | 19.27 | 18.29 | 19.13 | 43,408 | +0.10(+0.53%) |
Apr 10, 2014 | 19.56 | 19.59 | 18.88 | 19.03 | 38,581 | -0.50(-2.56%) |
Apr 09, 2014 | 19.49 | 19.68 | 19.49 | 19.53 | 33,005 | -0.01(-0.05%) |
Apr 08, 2014 | 19.99 | 20.02 | 19.10 | 19.54 | 200,830 | -0.46(-2.30%) |
Apr 07, 2014 | 20.26 | 20.28 | 19.94 | 20.00 | 58,975 | -0.21(-1.04%) |
Apr 04, 2014 | 19.99 | 20.42 | 19.47 | 20.21 | 103,898 | +0.35(+1.76%) |
Apr 03, 2014 | 19.91 | 20.85 | 19.80 | 19.86 | 98,317 | -0.14(-0.70%) |
Apr 02, 2014 | 20.39 | 20.45 | 19.78 | 20.00 | 49,687 | -0.39(-1.91%) |
Apr 01, 2014 | 19.93 | 20.53 | 19.92 | 20.39 | 33,088 | +0.62(+3.14%) |
Mar 31, 2014 | 19.87 | 20.30 | 19.75 | 19.77 | 88,727 | -0.03(-0.15%) |
Mar 28, 2014 | 19.84 | 20.31 | 19.78 | 19.80 | 39,968 | -0.10(-0.50%) |
Mar 27, 2014 | 19.63 | 19.96 | 19.46 | 19.90 | 17,059 | +0.35(+1.79%) |
Mar 26, 2014 | 20.07 | 20.07 | 19.46 | 19.55 | 33,117 | -0.33(-1.66%) |
Mar 25, 2014 | 20.12 | 20.38 | 19.88 | 19.88 | 22,828 | -0.21(-1.05%) |
Mar 24, 2014 | 20.38 | 20.57 | 20.00 | 20.09 | 27,977 | -0.49(-2.38%) |
Mar 21, 2014 | 21.00 | 21.05 | 20.53 | 20.58 | 69,335 | -0.33(-1.58%) |
Mar 20, 2014 | 21.01 | 21.25 | 20.86 | 20.91 | 26,306 | -0.16(-0.76%) |
Mar 19, 2014 | 21.17 | 21.52 | 21.03 | 21.07 | 8,295 | -0.19(-0.89%) |
Mar 18, 2014 | 21.33 | 21.41 | 21.09 | 21.26 | 22,066 | +0.00(+0.00%) |
Mar 17, 2014 | 21.50 | 21.50 | 21.26 | 21.26 | 26,513 | -0.08(-0.37%) |
Mar 14, 2014 | 21.24 | 21.47 | 21.10 | 21.34 | 22,457 | +0.06(+0.28%) |
Mar 13, 2014 | 21.35 | 21.46 | 21.14 | 21.28 | 39,383 | -0.13(-0.61%) |
Mar 12, 2014 | 21.30 | 21.49 | 21.20 | 21.41 | 59,329 | -0.04(-0.19%) |
Mar 11, 2014 | 21.20 | 21.55 | 20.96 | 21.45 | 39,623 | -0.23(-1.06%) |
Mar 10, 2014 | 21.39 | 21.68 | 21.33 | 21.68 | 14,964 | +0.12(+0.56%) |
Mar 07, 2014 | 21.56 | 21.77 | 21.40 | 21.56 | 13,033 | +0.12(+0.56%) |
Mar 06, 2014 | 22.47 | 22.47 | 21.22 | 21.44 | 27,593 | -0.86(-3.86%) |
Mar 05, 2014 | 22.10 | 22.50 | 21.98 | 22.30 | 36,280 | +0.25(+1.13%) |
Mar 04, 2014 | 21.06 | 22.50 | 21.06 | 22.05 | 107,342 | +1.15(+5.50%) |
Mar 03, 2014 | 20.70 | 21.13 | 20.51 | 20.90 | 19,939 | -0.05(-0.24%) |
Feb 28, 2014 | 20.97 | 21.23 | 20.80 | 20.95 | 29,864 | -0.04(-0.19%) |
Feb 27, 2014 | 20.71 | 21.03 | 20.50 | 20.99 | 44,400 | +0.14(+0.67%) |
Feb 26, 2014 | 20.70 | 21.05 | 20.70 | 20.85 | 64,962 | +0.14(+0.68%) |
Feb 25, 2014 | 20.89 | 20.94 | 20.55 | 20.71 | 85,665 | -0.25(-1.19%) |
Feb 24, 2014 | 21.09 | 21.24 | 20.84 | 20.96 | 23,786 | -0.06(-0.29%) |
Feb 21, 2014 | 21.41 | 21.41 | 21.00 | 21.02 | 36,394 | -0.29(-1.36%) |
Feb 20, 2014 | 20.78 | 21.40 | 20.62 | 21.31 | 34,038 | +0.52(+2.50%) |
Feb 19, 2014 | 20.79 | 21.00 | 20.58 | 20.79 | 40,574 | -0.08(-0.38%) |
Feb 18, 2014 | 20.93 | 20.98 | 20.63 | 20.87 | 24,443 | +0.05(+0.24%) |
Feb 14, 2014 | 20.94 | 20.82 | 20.82 | 20.82 | 36,000 | -0.06(-0.29%) |
Feb 13, 2014 | 19.46 | 21.00 | 19.43 | 20.88 | 46,021 | +1.25(+6.37%) |
Feb 12, 2014 | 19.58 | 19.68 | 19.26 | 19.63 | 48,361 | +0.09(+0.46%) |
Feb 11, 2014 | 19.24 | 19.96 | 19.24 | 19.54 | 34,800 | +0.21(+1.09%) |
Feb 10, 2014 | 19.24 | 19.33 | 19.04 | 19.33 | 27,025 | +0.07(+0.36%) |
Feb 07, 2014 | 18.70 | 19.26 | 18.57 | 19.26 | 28,456 | +0.56(+2.99%) |
Feb 06, 2014 | 18.50 | 18.85 | 18.50 | 18.70 | 23,588 | +0.09(+0.48%) |
Feb 05, 2014 | 18.51 | 18.66 | 18.40 | 18.61 | 35,245 | -0.08(-0.43%) |
Feb 04, 2014 | 18.32 | 18.80 | 18.17 | 18.69 | 61,459 | +0.40(+2.19%) |