Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.85 | 23.92 | 23.64 | 23.76 | 745,378 | +0.06(+0.27%) |
Apr 29, 2014 | 23.67 | 23.85 | 23.59 | 23.69 | 610,550 | +0.10(+0.41%) |
Apr 28, 2014 | 22.96 | 23.69 | 22.71 | 23.60 | 734,468 | +0.79(+3.45%) |
Apr 25, 2014 | 22.94 | 23.08 | 22.49 | 22.81 | 444,327 | -0.16(-0.71%) |
Apr 24, 2014 | 23.30 | 23.33 | 22.86 | 22.97 | 469,154 | -0.28(-1.19%) |
Apr 23, 2014 | 22.91 | 23.28 | 22.79 | 23.25 | 529,774 | +0.45(+1.99%) |
Apr 22, 2014 | 22.92 | 22.93 | 22.61 | 22.79 | 361,542 | +0.01(+0.04%) |
Apr 21, 2014 | 22.55 | 22.96 | 22.44 | 22.78 | 568,921 | +0.41(+1.81%) |
Apr 17, 2014 | 21.95 | 22.38 | 22.38 | 22.38 | 364,562 | +0.47(+2.15%) |
Apr 16, 2014 | 21.71 | 22.02 | 21.59 | 21.91 | 346,393 | +0.22(+1.01%) |
Apr 15, 2014 | 21.68 | 21.73 | 21.48 | 21.69 | 270,943 | +0.13(+0.60%) |
Apr 14, 2014 | 21.50 | 21.97 | 21.47 | 21.56 | 419,324 | +0.18(+0.83%) |
Apr 11, 2014 | 21.05 | 21.40 | 20.89 | 21.38 | 314,575 | +0.37(+1.77%) |
Apr 10, 2014 | 21.78 | 22.09 | 20.90 | 21.01 | 909,177 | -0.69(-3.18%) |
Apr 09, 2014 | 21.37 | 21.71 | 21.12 | 21.70 | 472,538 | +0.31(+1.44%) |
Apr 08, 2014 | 21.29 | 21.71 | 21.29 | 21.39 | 418,972 | +0.10(+0.46%) |
Apr 07, 2014 | 21.68 | 21.71 | 21.12 | 21.29 | 424,288 | -0.39(-1.79%) |
Apr 04, 2014 | 21.48 | 21.71 | 21.21 | 21.68 | 518,376 | +0.29(+1.36%) |
Apr 03, 2014 | 21.36 | 21.42 | 21.16 | 21.39 | 407,280 | +0.08(+0.38%) |
Apr 02, 2014 | 21.36 | 21.38 | 20.89 | 21.31 | 474,538 | +0.10(+0.46%) |
Apr 01, 2014 | 21.12 | 21.33 | 20.86 | 21.21 | 542,685 | +0.27(+1.28%) |
Mar 31, 2014 | 20.72 | 20.95 | 20.56 | 20.94 | 372,456 | +0.30(+1.45%) |
Mar 28, 2014 | 20.63 | 20.72 | 20.36 | 20.64 | 424,246 | +0.03(+0.16%) |
Mar 27, 2014 | 20.86 | 20.86 | 20.10 | 20.61 | 548,035 | +0.10(+0.47%) |
Mar 26, 2014 | 20.61 | 20.73 | 20.45 | 20.52 | 379,225 | +0.13(+0.64%) |
Mar 25, 2014 | 20.56 | 20.59 | 20.15 | 20.39 | 365,040 | -0.07(-0.36%) |
Mar 24, 2014 | 20.76 | 20.93 | 20.15 | 20.46 | 629,848 | -0.29(-1.41%) |
Mar 21, 2014 | 20.42 | 20.82 | 20.20 | 20.75 | 770,775 | +0.26(+1.27%) |
Mar 20, 2014 | 20.35 | 20.54 | 20.11 | 20.49 | 369,116 | +0.19(+0.92%) |
Mar 19, 2014 | 20.34 | 20.39 | 20.11 | 20.30 | 447,111 | +0.02(+0.08%) |
Mar 18, 2014 | 19.98 | 20.35 | 19.88 | 20.29 | 544,823 | +0.31(+1.54%) |
Mar 17, 2014 | 20.52 | 20.52 | 19.74 | 19.98 | 624,552 | -0.20(-1.00%) |
Mar 14, 2014 | 19.94 | 20.35 | 19.88 | 20.18 | 510,207 | +0.23(+1.18%) |
Mar 13, 2014 | 20.10 | 20.21 | 19.64 | 19.95 | 483,761 | -0.14(-0.69%) |
Mar 12, 2014 | 20.47 | 20.65 | 20.00 | 20.09 | 950,036 | -0.39(-1.90%) |
Mar 11, 2014 | 20.71 | 20.80 | 20.45 | 20.47 | 608,051 | -0.13(-0.63%) |
Mar 10, 2014 | 20.46 | 20.71 | 20.20 | 20.60 | 1,082,880 | +0.12(+0.59%) |
Mar 07, 2014 | 20.57 | 20.67 | 20.26 | 20.48 | 802,489 | -0.13(-0.63%) |
Mar 06, 2014 | 20.88 | 20.99 | 20.54 | 20.61 | 715,433 | -0.10(-0.47%) |
Mar 05, 2014 | 20.71 | 21.12 | 20.51 | 20.71 | 799,027 | +0.01(+0.04%) |
Mar 04, 2014 | 20.82 | 20.90 | 20.53 | 20.70 | 757,988 | -0.03(-0.16%) |
Mar 03, 2014 | 20.65 | 20.90 | 20.48 | 20.73 | 523,260 | +0.09(+0.43%) |
Feb 28, 2014 | 20.71 | 20.87 | 20.53 | 20.64 | 665,768 | -0.10(-0.49%) |
Feb 27, 2014 | 20.84 | 21.05 | 20.59 | 20.75 | 807,206 | -0.09(-0.44%) |
Feb 26, 2014 | 21.14 | 21.28 | 20.62 | 20.84 | 1,180,504 | -0.38(-1.80%) |
Feb 25, 2014 | 21.97 | 22.01 | 21.08 | 21.22 | 893,437 | -0.83(-3.75%) |
Feb 24, 2014 | 22.25 | 22.48 | 21.94 | 22.05 | 368,129 | +0.04(+0.18%) |
Feb 21, 2014 | 22.08 | 22.58 | 21.77 | 22.01 | 565,316 | +0.11(+0.52%) |
Feb 20, 2014 | 22.40 | 22.41 | 21.41 | 21.89 | 1,062,915 | -0.54(-2.42%) |
Feb 19, 2014 | 23.29 | 23.29 | 22.13 | 22.44 | 1,306,333 | -1.15(-4.88%) |
Feb 18, 2014 | 23.41 | 23.95 | 23.21 | 23.59 | 845,120 | +0.78(+3.41%) |
Feb 14, 2014 | 22.75 | 22.81 | 22.81 | 22.81 | 439,572 | +0.32(+1.44%) |
Feb 13, 2014 | 22.27 | 22.59 | 22.22 | 22.48 | 239,682 | +0.12(+0.54%) |
Feb 12, 2014 | 22.58 | 22.66 | 22.26 | 22.36 | 284,795 | -0.18(-0.79%) |
Feb 11, 2014 | 22.97 | 22.97 | 22.24 | 22.54 | 334,419 | -0.23(-1.00%) |
Feb 10, 2014 | 23.18 | 23.18 | 22.40 | 22.77 | 363,942 | -0.27(-1.16%) |
Feb 07, 2014 | 22.60 | 23.17 | 22.29 | 23.04 | 314,792 | +0.54(+2.38%) |
Feb 06, 2014 | 22.32 | 22.74 | 22.25 | 22.50 | 206,541 | +0.23(+1.06%) |
Feb 05, 2014 | 22.29 | 22.60 | 21.90 | 22.27 | 339,612 | -0.26(-1.15%) |
Feb 04, 2014 | 22.95 | 23.02 | 22.37 | 22.53 | 288,688 | -0.14(-0.61%) |