Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.70 | 24.85 | 24.49 | 24.72 | 311,261 | -0.09(-0.38%) |
Apr 29, 2014 | 24.08 | 25.59 | 23.99 | 24.81 | 816,073 | +2.10(+9.23%) |
Apr 28, 2014 | 22.78 | 22.90 | 22.66 | 22.72 | 190,456 | +0.04(+0.19%) |
Apr 25, 2014 | 22.63 | 22.76 | 22.63 | 22.67 | 150,021 | -0.10(-0.45%) |
Apr 24, 2014 | 22.76 | 22.91 | 22.59 | 22.78 | 141,460 | +0.09(+0.38%) |
Apr 23, 2014 | 22.75 | 22.85 | 22.68 | 22.69 | 132,449 | -0.04(-0.19%) |
Apr 22, 2014 | 22.76 | 22.95 | 22.68 | 22.73 | 116,400 | +0.05(+0.23%) |
Apr 21, 2014 | 22.65 | 22.75 | 22.59 | 22.68 | 61,154 | -0.03(-0.15%) |
Apr 17, 2014 | 22.59 | 22.72 | 22.72 | 22.72 | 94,674 | +0.03(+0.11%) |
Apr 16, 2014 | 22.84 | 22.89 | 22.67 | 22.69 | 72,934 | +0.01(+0.04%) |
Apr 15, 2014 | 22.76 | 22.76 | 22.66 | 22.68 | 210,346 | -0.09(-0.41%) |
Apr 14, 2014 | 23.01 | 23.01 | 22.67 | 22.78 | 301,093 | -0.04(-0.19%) |
Apr 11, 2014 | 22.62 | 22.84 | 22.26 | 22.82 | 275,644 | +0.06(+0.26%) |
Apr 10, 2014 | 22.95 | 23.13 | 22.71 | 22.76 | 210,711 | -0.17(-0.75%) |
Apr 09, 2014 | 22.78 | 22.95 | 22.61 | 22.93 | 219,125 | +0.15(+0.68%) |
Apr 08, 2014 | 22.72 | 22.90 | 22.57 | 22.78 | 191,841 | +0.09(+0.38%) |
Apr 07, 2014 | 22.97 | 22.97 | 22.67 | 22.69 | 113,978 | -0.30(-1.30%) |
Apr 04, 2014 | 23.55 | 23.55 | 22.96 | 22.99 | 170,829 | -0.42(-1.79%) |
Apr 03, 2014 | 23.40 | 23.46 | 23.25 | 23.41 | 76,261 | +0.04(+0.18%) |
Apr 02, 2014 | 23.43 | 23.49 | 23.26 | 23.37 | 125,765 | -0.03(-0.11%) |
Apr 01, 2014 | 23.66 | 23.66 | 23.20 | 23.39 | 178,409 | -0.20(-0.83%) |
Mar 31, 2014 | 23.27 | 23.63 | 23.19 | 23.59 | 166,763 | +0.39(+1.66%) |
Mar 28, 2014 | 23.01 | 23.25 | 23.01 | 23.20 | 144,291 | +0.16(+0.71%) |
Mar 27, 2014 | 23.07 | 23.20 | 22.88 | 23.04 | 143,589 | -0.03(-0.11%) |
Mar 26, 2014 | 23.38 | 23.40 | 23.07 | 23.07 | 143,040 | -0.16(-0.70%) |
Mar 25, 2014 | 23.33 | 23.46 | 23.22 | 23.23 | 280,267 | -0.05(-0.22%) |
Mar 24, 2014 | 23.64 | 23.72 | 23.25 | 23.28 | 159,176 | -0.31(-1.31%) |
Mar 21, 2014 | 23.76 | 23.86 | 23.52 | 23.59 | 444,229 | -0.17(-0.72%) |
Mar 20, 2014 | 23.78 | 23.88 | 23.63 | 23.76 | 145,798 | -0.01(-0.04%) |
Mar 19, 2014 | 23.96 | 23.96 | 23.64 | 23.77 | 263,916 | -0.27(-1.14%) |
Mar 18, 2014 | 23.85 | 24.04 | 23.76 | 24.04 | 108,585 | +0.27(+1.12%) |
Mar 17, 2014 | 24.11 | 24.13 | 23.77 | 23.78 | 211,239 | -0.03(-0.11%) |
Mar 14, 2014 | 23.70 | 23.89 | 23.70 | 23.80 | 117,220 | +0.10(+0.43%) |
Mar 13, 2014 | 23.81 | 23.81 | 23.53 | 23.70 | 171,096 | +0.02(+0.07%) |
Mar 12, 2014 | 23.66 | 23.92 | 23.66 | 23.68 | 232,510 | -0.08(-0.32%) |
Mar 11, 2014 | 23.95 | 23.95 | 23.70 | 23.76 | 317,371 | -0.06(-0.25%) |
Mar 10, 2014 | 23.44 | 23.87 | 23.31 | 23.82 | 259,835 | +0.44(+1.87%) |
Mar 07, 2014 | 23.38 | 23.40 | 23.16 | 23.38 | 212,945 | +0.10(+0.44%) |
Mar 06, 2014 | 23.18 | 23.38 | 23.06 | 23.28 | 270,789 | +0.17(+0.74%) |
Mar 05, 2014 | 22.95 | 23.15 | 22.95 | 23.11 | 293,818 | +0.09(+0.37%) |
Mar 04, 2014 | 22.72 | 23.07 | 22.72 | 23.02 | 388,820 | +0.46(+2.05%) |
Mar 03, 2014 | 22.32 | 22.59 | 22.18 | 22.56 | 274,073 | +0.03(+0.13%) |
Feb 28, 2014 | 22.37 | 22.62 | 22.37 | 22.53 | 290,748 | +0.20(+0.92%) |
Feb 27, 2014 | 21.72 | 22.34 | 21.71 | 22.33 | 346,441 | +0.47(+2.14%) |
Feb 26, 2014 | 21.81 | 22.05 | 21.76 | 21.86 | 183,959 | +0.12(+0.55%) |
Feb 25, 2014 | 21.82 | 22.02 | 21.65 | 21.74 | 283,946 | -0.06(-0.27%) |
Feb 24, 2014 | 21.73 | 21.90 | 21.70 | 21.80 | 246,889 | +0.10(+0.47%) |
Feb 21, 2014 | 22.07 | 22.19 | 21.66 | 21.70 | 283,380 | -0.38(-1.74%) |
Feb 20, 2014 | 21.69 | 22.24 | 21.69 | 22.08 | 361,988 | +0.35(+1.61%) |
Feb 19, 2014 | 21.61 | 21.79 | 21.47 | 21.73 | 430,657 | +0.11(+0.51%) |
Feb 18, 2014 | 21.72 | 22.11 | 20.44 | 21.62 | 870,414 | -1.16(-5.08%) |
Feb 14, 2014 | 22.99 | 22.78 | 22.78 | 22.78 | 153,959 | -0.18(-0.78%) |
Feb 13, 2014 | 22.58 | 22.96 | 22.54 | 22.96 | 89,490 | +0.24(+1.05%) |
Feb 12, 2014 | 22.74 | 22.83 | 22.57 | 22.72 | 158,851 | +0.04(+0.19%) |
Feb 11, 2014 | 22.48 | 22.68 | 22.38 | 22.68 | 291,874 | +0.16(+0.72%) |
Feb 10, 2014 | 22.39 | 22.62 | 22.28 | 22.51 | 215,650 | +0.15(+0.69%) |
Feb 07, 2014 | 22.43 | 22.60 | 22.31 | 22.36 | 176,936 | +0.00(+0.00%) |
Feb 06, 2014 | 22.03 | 22.52 | 21.99 | 22.36 | 212,455 | +0.44(+2.02%) |
Feb 05, 2014 | 21.79 | 22.00 | 21.47 | 21.92 | 240,700 | +0.10(+0.47%) |
Feb 04, 2014 | 21.92 | 22.10 | 21.76 | 21.82 | 213,094 | -0.12(-0.54%) |