Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.75 | 21.78 | 21.75 | 21.76 | 16,831 | -0.14(-0.64%) |
Apr 29, 2014 | 21.86 | 22.00 | 21.86 | 21.90 | 6,522 | +0.16(+0.74%) |
Apr 28, 2014 | 21.43 | 21.74 | 21.43 | 21.74 | 811 | -0.18(-0.83%) |
Apr 25, 2014 | 21.88 | 21.92 | 21.59 | 21.92 | 1,093 | +0.01(+0.05%) |
Apr 24, 2014 | 21.70 | 22.06 | 21.70 | 21.91 | 16,416 | +0.25(+1.15%) |
Apr 23, 2014 | 21.42 | 21.79 | 21.40 | 21.66 | 32,573 | -0.67(-3.00%) |
Apr 22, 2014 | 22.22 | 22.36 | 21.94 | 22.33 | 5,504 | -0.10(-0.45%) |
Apr 21, 2014 | 22.10 | 22.50 | 22.08 | 22.43 | 3,653 | -0.06(-0.27%) |
Apr 17, 2014 | 22.49 | 22.49 | 22.49 | 0 | +0.12(+0.54%) | |
Apr 16, 2014 | 22.41 | 22.41 | 22.17 | 22.37 | 7,010 | -0.05(-0.22%) |
Apr 15, 2014 | 22.25 | 22.42 | 21.82 | 22.42 | 1,685 | +0.09(+0.40%) |
Apr 14, 2014 | 22.31 | 22.50 | 22.31 | 22.33 | 5,491 | -0.02(-0.09%) |
Apr 11, 2014 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.13(+0.59%) |
Apr 10, 2014 | 22.25 | 22.49 | 22.22 | 22.22 | 9,017 | +0.03(+0.15%) |
Apr 09, 2014 | 22.30 | 22.39 | 22.10 | 22.19 | 8,338 | +0.67(+3.10%) |
Apr 08, 2014 | 21.35 | 21.81 | 21.35 | 21.52 | 7,389 | +0.73(+3.51%) |
Apr 07, 2014 | 20.91 | 20.91 | 20.68 | 20.79 | 2,710 | -0.05(-0.24%) |
Apr 04, 2014 | 20.87 | 21.09 | 20.80 | 20.84 | 0 | -0.16(-0.76%) |
Apr 03, 2014 | 20.91 | 21.00 | 20.84 | 21.00 | 7,543 | -0.44(-2.05%) |
Apr 02, 2014 | 21.13 | 21.44 | 21.13 | 21.44 | 8,067 | +0.29(+1.37%) |
Apr 01, 2014 | 20.96 | 21.15 | 20.96 | 21.15 | 7,696 | +0.39(+1.88%) |
Mar 31, 2014 | 21.14 | 21.14 | 20.76 | 20.76 | 35,053 | -0.49(-2.31%) |
Mar 28, 2014 | 20.78 | 21.25 | 20.78 | 21.25 | 0 | +0.92(+4.53%) |
Mar 27, 2014 | 20.50 | 20.63 | 20.33 | 20.33 | 1,764 | -0.34(-1.64%) |
Mar 26, 2014 | 20.55 | 20.83 | 20.40 | 20.67 | 13,835 | +0.28(+1.37%) |
Mar 25, 2014 | 19.95 | 20.39 | 19.95 | 20.39 | 7,596 | +0.59(+2.97%) |
Mar 24, 2014 | 19.89 | 19.98 | 19.80 | 19.80 | 8,410 | +0.00(+0.00%) |
Mar 21, 2014 | 20.01 | 20.01 | 19.75 | 19.80 | 0 | +0.14(+0.71%) |
Mar 20, 2014 | 19.64 | 19.66 | 19.46 | 19.66 | 6,275 | +0.12(+0.61%) |
Mar 19, 2014 | 19.89 | 19.96 | 19.54 | 19.54 | 9,981 | -0.47(-2.35%) |
Mar 18, 2014 | 19.98 | 20.05 | 19.75 | 20.01 | 15,849 | +0.11(+0.55%) |
Mar 17, 2014 | 19.85 | 20.08 | 19.85 | 19.90 | 8,212 | +0.17(+0.86%) |
Mar 14, 2014 | 20.02 | 20.05 | 19.70 | 19.73 | 0 | -0.18(-0.91%) |
Mar 13, 2014 | 20.14 | 20.19 | 19.75 | 19.91 | 13,112 | -0.28(-1.38%) |
Mar 12, 2014 | 20.18 | 20.21 | 19.95 | 20.19 | 9,098 | -0.56(-2.68%) |
Mar 11, 2014 | 20.83 | 20.94 | 20.66 | 20.75 | 19,024 | -0.13(-0.64%) |
Mar 10, 2014 | 21.05 | 21.09 | 20.60 | 20.88 | 8,018 | -0.49(-2.29%) |
Mar 07, 2014 | 21.47 | 21.48 | 21.06 | 21.37 | 0 | +0.18(+0.85%) |
Mar 06, 2014 | 21.10 | 21.19 | 20.91 | 21.19 | 10,021 | +0.10(+0.47%) |
Mar 05, 2014 | 20.98 | 21.09 | 20.81 | 21.09 | 19,739 | -0.04(-0.19%) |
Mar 04, 2014 | 21.43 | 21.46 | 21.13 | 21.13 | 3,789 | +0.19(+0.91%) |
Mar 03, 2014 | 21.03 | 21.03 | 20.91 | 20.94 | 7,394 | -0.06(-0.29%) |
Feb 28, 2014 | 21.27 | 21.27 | 20.97 | 21.00 | 0 | -0.55(-2.55%) |
Feb 27, 2014 | 21.23 | 21.57 | 21.23 | 21.55 | 1,662 | +0.46(+2.18%) |
Feb 26, 2014 | 21.61 | 21.76 | 21.09 | 21.09 | 122,154 | -0.56(-2.59%) |
Feb 25, 2014 | 21.30 | 21.65 | 21.30 | 21.65 | 4,717 | -0.25(-1.14%) |
Feb 24, 2014 | 21.81 | 21.90 | 21.60 | 21.90 | 8,172 | -0.10(-0.45%) |
Feb 21, 2014 | 21.85 | 22.22 | 21.85 | 22.00 | 0 | +0.23(+1.06%) |
Feb 20, 2014 | 22.14 | 22.14 | 21.77 | 21.77 | 7,633 | -0.03(-0.14%) |
Feb 19, 2014 | 22.00 | 22.21 | 21.80 | 21.80 | 3,932 | -0.21(-0.95%) |
Feb 18, 2014 | 21.90 | 22.34 | 21.90 | 22.01 | 40,092 | +0.53(+2.49%) |
Feb 14, 2014 | 21.48 | 21.48 | 21.48 | 0 | +0.17(+0.78%) | |
Feb 13, 2014 | 21.49 | 21.63 | 21.31 | 21.31 | 3,320 | -0.32(-1.48%) |
Feb 12, 2014 | 21.78 | 21.78 | 21.50 | 21.63 | 2,699 | +0.73(+3.49%) |
Feb 11, 2014 | 21.00 | 21.01 | 20.79 | 20.90 | 12,156 | +0.50(+2.45%) |
Feb 10, 2014 | 20.60 | 20.60 | 20.31 | 20.40 | 8,422 | -0.09(-0.44%) |
Feb 07, 2014 | 20.37 | 20.51 | 20.21 | 20.49 | 0 | -0.06(-0.29%) |
Feb 06, 2014 | 20.39 | 20.55 | 20.35 | 20.55 | 10,956 | +0.32(+1.58%) |
Feb 05, 2014 | 20.22 | 20.37 | 20.10 | 20.23 | 6,321 | -0.02(-0.10%) |
Feb 04, 2014 | 19.98 | 20.34 | 19.98 | 20.25 | 51,655 | +0.55(+2.79%) |