Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.01 | 25.24 | 24.99 | 25.07 | 34,819 | +0.18(+0.71%) |
Apr 29, 2014 | 25.34 | 25.38 | 24.77 | 24.89 | 66,197 | -0.32(-1.28%) |
Apr 28, 2014 | 24.92 | 25.22 | 24.74 | 25.22 | 58,965 | +0.44(+1.79%) |
Apr 25, 2014 | 24.21 | 24.82 | 24.21 | 24.77 | 38,684 | +0.38(+1.57%) |
Apr 24, 2014 | 24.30 | 24.44 | 24.23 | 24.39 | 16,065 | +0.21(+0.89%) |
Apr 23, 2014 | 24.17 | 24.60 | 24.14 | 24.17 | 40,215 | +0.12(+0.49%) |
Apr 22, 2014 | 24.14 | 24.14 | 23.82 | 24.06 | 17,763 | +0.22(+0.91%) |
Apr 21, 2014 | 24.29 | 24.32 | 23.84 | 23.84 | 40,944 | -0.40(-1.63%) |
Apr 17, 2014 | 24.63 | 24.24 | 24.24 | 24.24 | 148,527 | -0.31(-1.27%) |
Apr 16, 2014 | 24.39 | 24.56 | 24.18 | 24.55 | 28,085 | +0.42(+1.76%) |
Apr 15, 2014 | 23.74 | 24.12 | 23.74 | 24.12 | 17,034 | +0.60(+2.54%) |
Apr 14, 2014 | 23.51 | 23.76 | 23.45 | 23.53 | 24,676 | +0.18(+0.79%) |
Apr 11, 2014 | 23.54 | 23.61 | 23.21 | 23.34 | 46,835 | -0.13(-0.54%) |
Apr 10, 2014 | 23.63 | 23.84 | 23.47 | 23.47 | 30,865 | -0.11(-0.48%) |
Apr 09, 2014 | 23.84 | 23.88 | 23.19 | 23.58 | 50,980 | +0.07(+0.32%) |
Apr 08, 2014 | 23.19 | 23.74 | 22.82 | 23.51 | 40,576 | +0.30(+1.27%) |
Apr 07, 2014 | 23.28 | 23.48 | 23.19 | 23.21 | 15,277 | -0.02(-0.08%) |
Apr 04, 2014 | 22.96 | 23.69 | 22.96 | 23.23 | 30,119 | +0.32(+1.41%) |
Apr 03, 2014 | 22.82 | 22.94 | 22.82 | 22.91 | 3,285 | +0.09(+0.41%) |
Apr 02, 2014 | 22.69 | 22.86 | 22.60 | 22.81 | 12,989 | -0.10(-0.43%) |
Apr 01, 2014 | 23.32 | 23.32 | 22.76 | 22.91 | 12,649 | -0.22(-0.95%) |
Mar 31, 2014 | 23.00 | 23.27 | 22.77 | 23.13 | 14,905 | +0.45(+1.98%) |
Mar 28, 2014 | 22.51 | 22.68 | 22.51 | 22.68 | 10,372 | +0.16(+0.72%) |
Mar 27, 2014 | 22.11 | 22.52 | 22.11 | 22.52 | 5,145 | +0.25(+1.10%) |
Mar 26, 2014 | 22.63 | 23.00 | 22.27 | 22.28 | 26,954 | -0.13(-0.56%) |
Mar 25, 2014 | 22.26 | 22.42 | 22.06 | 22.40 | 4,715 | +0.18(+0.81%) |
Mar 24, 2014 | 22.35 | 22.35 | 22.05 | 22.22 | 13,607 | -0.05(-0.23%) |
Mar 21, 2014 | 22.41 | 22.54 | 22.27 | 22.27 | 5,936 | +0.53(+2.45%) |
Mar 20, 2014 | 21.64 | 21.76 | 21.42 | 21.74 | 16,903 | -0.14(-0.63%) |
Mar 19, 2014 | 22.61 | 22.61 | 21.63 | 21.88 | 64,251 | -0.70(-3.11%) |
Mar 18, 2014 | 22.54 | 22.61 | 22.50 | 22.58 | 9,626 | +0.05(+0.20%) |
Mar 17, 2014 | 22.46 | 22.54 | 22.27 | 22.54 | 11,336 | +0.21(+0.96%) |
Mar 14, 2014 | 22.09 | 22.35 | 22.09 | 22.32 | 10,722 | +0.28(+1.29%) |
Mar 13, 2014 | 21.72 | 22.11 | 21.72 | 22.04 | 38,001 | +0.48(+2.22%) |
Mar 12, 2014 | 21.13 | 21.56 | 21.13 | 21.56 | 9,626 | +0.47(+2.23%) |
Mar 11, 2014 | 21.34 | 21.34 | 21.08 | 21.09 | 86,449 | -0.14(-0.64%) |
Mar 10, 2014 | 21.32 | 21.32 | 21.11 | 21.22 | 9,417 | -0.01(-0.07%) |
Mar 07, 2014 | 21.10 | 21.26 | 20.86 | 21.24 | 19,756 | -0.02(-0.11%) |
Mar 06, 2014 | 21.47 | 21.47 | 21.14 | 21.26 | 114,576 | -0.16(-0.74%) |
Mar 05, 2014 | 21.63 | 21.65 | 21.37 | 21.42 | 11,851 | -0.30(-1.40%) |
Mar 04, 2014 | 21.50 | 21.82 | 21.46 | 21.72 | 14,249 | +0.33(+1.54%) |
Mar 03, 2014 | 21.44 | 21.48 | 21.31 | 21.39 | 17,780 | -0.14(-0.67%) |
Feb 28, 2014 | 21.56 | 21.56 | 21.51 | 21.53 | 3,860 | +0.10(+0.47%) |
Feb 27, 2014 | 21.42 | 21.68 | 21.39 | 21.43 | 24,603 | -0.17(-0.77%) |
Feb 26, 2014 | 22.02 | 22.02 | 21.60 | 21.60 | 14,398 | -0.19(-0.89%) |
Feb 25, 2014 | 21.79 | 22.05 | 21.73 | 21.79 | 20,512 | +0.01(+0.05%) |
Feb 24, 2014 | 22.20 | 22.20 | 21.77 | 21.78 | 24,653 | -0.20(-0.91%) |
Feb 21, 2014 | 22.05 | 22.17 | 21.84 | 21.98 | 15,104 | +0.13(+0.59%) |
Feb 20, 2014 | 21.58 | 21.88 | 21.47 | 21.85 | 18,099 | +0.47(+2.18%) |
Feb 19, 2014 | 21.88 | 21.98 | 21.39 | 21.39 | 20,182 | -0.53(-2.42%) |
Feb 18, 2014 | 22.12 | 22.12 | 21.72 | 21.92 | 69,879 | +0.14(+0.66%) |
Feb 14, 2014 | 21.95 | 21.77 | 21.77 | 21.77 | 184,153 | +0.28(+1.28%) |
Feb 13, 2014 | 20.83 | 21.50 | 20.83 | 21.50 | 43,778 | +0.68(+3.29%) |
Feb 12, 2014 | 21.05 | 21.05 | 20.68 | 20.81 | 52,489 | -0.10(-0.49%) |
Feb 11, 2014 | 20.56 | 20.97 | 20.43 | 20.91 | 71,220 | +0.47(+2.29%) |
Feb 10, 2014 | 20.24 | 20.48 | 19.98 | 20.45 | 129,262 | +0.17(+0.83%) |
Feb 07, 2014 | 20.11 | 20.34 | 19.99 | 20.28 | 360,203 | +0.75(+3.87%) |
Feb 06, 2014 | 19.52 | 19.52 | 19.52 | 19.52 | 986 | +0.02(+0.12%) |
Feb 05, 2014 | 19.50 | 19.66 | 19.50 | 19.50 | 2,427 | -0.33(-1.68%) |
Feb 04, 2014 | 20.26 | 20.26 | 19.67 | 19.83 | 20,409 | -0.18(-0.89%) |