Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.48 | 22.70 | 22.05 | 22.57 | 553,311 | +0.09(+0.40%) |
Apr 29, 2014 | 22.21 | 22.65 | 22.18 | 22.48 | 512,626 | +0.27(+1.21%) |
Apr 28, 2014 | 22.44 | 22.53 | 21.82 | 22.21 | 633,425 | -0.16(-0.72%) |
Apr 25, 2014 | 23.29 | 23.55 | 22.26 | 22.37 | 815,014 | -1.02(-4.34%) |
Apr 24, 2014 | 23.28 | 24.02 | 23.02 | 23.38 | 557,222 | +0.28(+1.21%) |
Apr 23, 2014 | 22.46 | 23.24 | 22.31 | 23.11 | 561,242 | +0.67(+2.96%) |
Apr 22, 2014 | 22.23 | 22.75 | 22.17 | 22.44 | 535,355 | +0.24(+1.09%) |
Apr 21, 2014 | 20.65 | 22.35 | 20.65 | 22.20 | 371,214 | +0.24(+1.11%) |
Apr 17, 2014 | 21.69 | 21.95 | 21.95 | 21.95 | 417,445 | +0.15(+0.70%) |
Apr 16, 2014 | 22.58 | 22.66 | 21.67 | 21.80 | 735,122 | -0.66(-2.92%) |
Apr 15, 2014 | 22.55 | 22.70 | 21.99 | 22.46 | 462,755 | -0.03(-0.12%) |
Apr 14, 2014 | 22.40 | 22.86 | 22.22 | 22.48 | 593,666 | +0.26(+1.17%) |
Apr 11, 2014 | 21.57 | 22.30 | 21.30 | 22.22 | 974,223 | +0.57(+2.62%) |
Apr 10, 2014 | 22.36 | 22.64 | 21.66 | 21.66 | 770,932 | -0.65(-2.90%) |
Apr 09, 2014 | 21.98 | 22.45 | 21.98 | 22.31 | 641,279 | +0.35(+1.60%) |
Apr 08, 2014 | 21.67 | 22.32 | 21.46 | 21.95 | 768,526 | +0.34(+1.58%) |
Apr 07, 2014 | 21.39 | 22.25 | 21.32 | 21.61 | 1,153,240 | +0.59(+2.82%) |
Apr 04, 2014 | 21.67 | 21.70 | 21.01 | 21.02 | 451,585 | -0.54(-2.50%) |
Apr 03, 2014 | 21.52 | 21.72 | 21.39 | 21.56 | 386,049 | -0.02(-0.08%) |
Apr 02, 2014 | 21.56 | 21.70 | 21.38 | 21.58 | 665,885 | +0.12(+0.54%) |
Apr 01, 2014 | 21.23 | 22.00 | 21.20 | 21.46 | 893,214 | +0.40(+1.92%) |
Mar 31, 2014 | 20.74 | 21.19 | 20.64 | 21.06 | 577,246 | +0.42(+2.05%) |
Mar 28, 2014 | 20.40 | 20.97 | 20.40 | 20.63 | 367,381 | +0.29(+1.41%) |
Mar 27, 2014 | 20.41 | 20.64 | 19.83 | 20.35 | 653,674 | -0.05(-0.26%) |
Mar 26, 2014 | 20.26 | 20.98 | 20.16 | 20.40 | 582,880 | +0.26(+1.29%) |
Mar 25, 2014 | 20.17 | 20.51 | 19.83 | 20.14 | 541,621 | +0.04(+0.18%) |
Mar 24, 2014 | 20.20 | 20.55 | 19.77 | 20.10 | 276,510 | -0.08(-0.40%) |
Mar 21, 2014 | 20.70 | 20.84 | 20.16 | 20.18 | 555,652 | -0.39(-1.88%) |
Mar 20, 2014 | 20.48 | 20.76 | 20.39 | 20.57 | 208,756 | +0.07(+0.35%) |
Mar 19, 2014 | 20.54 | 20.79 | 20.37 | 20.50 | 341,785 | -0.09(-0.44%) |
Mar 18, 2014 | 19.95 | 20.66 | 19.95 | 20.59 | 300,240 | +0.70(+3.53%) |
Mar 17, 2014 | 20.17 | 20.35 | 19.85 | 19.89 | 417,777 | -0.19(-0.94%) |
Mar 14, 2014 | 19.97 | 20.34 | 19.94 | 20.08 | 390,802 | +0.05(+0.27%) |
Mar 13, 2014 | 20.11 | 20.51 | 19.98 | 20.02 | 735,016 | -0.04(-0.22%) |
Mar 12, 2014 | 19.85 | 20.09 | 19.75 | 20.07 | 461,725 | +0.22(+1.09%) |
Mar 11, 2014 | 19.99 | 20.16 | 19.57 | 19.85 | 859,055 | -0.14(-0.72%) |
Mar 10, 2014 | 19.72 | 20.00 | 19.58 | 19.99 | 324,330 | +0.21(+1.05%) |
Mar 07, 2014 | 19.86 | 20.08 | 19.62 | 19.79 | 455,564 | +0.02(+0.09%) |
Mar 06, 2014 | 20.08 | 20.38 | 19.77 | 19.77 | 600,355 | -0.23(-1.17%) |
Mar 05, 2014 | 20.17 | 20.34 | 19.84 | 20.00 | 418,731 | -0.18(-0.89%) |
Mar 04, 2014 | 19.79 | 20.55 | 19.72 | 20.18 | 1,074,334 | +0.63(+3.22%) |
Mar 03, 2014 | 19.24 | 19.72 | 19.18 | 19.55 | 354,917 | +0.19(+0.97%) |
Feb 28, 2014 | 19.53 | 19.61 | 19.15 | 19.37 | 614,838 | -0.11(-0.55%) |
Feb 27, 2014 | 19.29 | 19.78 | 19.18 | 19.47 | 679,786 | +0.21(+1.07%) |
Feb 26, 2014 | 18.83 | 19.75 | 18.70 | 19.27 | 862,544 | +0.43(+2.28%) |
Feb 25, 2014 | 18.11 | 19.06 | 18.11 | 18.84 | 1,218,477 | +0.74(+4.10%) |
Feb 24, 2014 | 17.84 | 18.10 | 17.74 | 18.10 | 1,083,966 | +0.44(+2.48%) |
Feb 21, 2014 | 17.54 | 18.33 | 17.44 | 17.66 | 1,299,921 | +0.18(+1.02%) |
Feb 20, 2014 | 17.52 | 17.73 | 17.18 | 17.48 | 472,646 | -0.05(-0.31%) |
Feb 19, 2014 | 17.41 | 18.02 | 17.41 | 17.53 | 749,250 | +0.03(+0.15%) |
Feb 18, 2014 | 17.09 | 17.64 | 17.01 | 17.51 | 517,987 | +0.51(+3.00%) |
Feb 14, 2014 | 17.03 | 17.00 | 17.00 | 17.00 | 352,083 | -0.04(-0.26%) |
Feb 13, 2014 | 16.67 | 17.31 | 16.67 | 17.04 | 342,616 | +0.23(+1.38%) |
Feb 12, 2014 | 16.60 | 16.99 | 16.52 | 16.81 | 529,631 | +0.20(+1.18%) |
Feb 11, 2014 | 16.63 | 16.78 | 16.34 | 16.61 | 488,824 | +0.01(+0.05%) |
Feb 10, 2014 | 16.11 | 16.98 | 16.01 | 16.60 | 737,242 | +0.50(+3.11%) |
Feb 07, 2014 | 16.12 | 16.31 | 15.95 | 16.10 | 522,505 | +0.01(+0.06%) |
Feb 06, 2014 | 16.19 | 16.42 | 15.97 | 16.09 | 477,322 | -0.04(-0.22%) |
Feb 05, 2014 | 15.91 | 16.17 | 15.72 | 16.13 | 358,313 | +0.18(+1.12%) |
Feb 04, 2014 | 16.22 | 16.24 | 15.83 | 15.95 | 368,921 | -0.26(-1.60%) |