Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.63 | 21.16 | 20.42 | 21.00 | 306,842 | +0.22(+1.06%) |
Apr 29, 2014 | 20.95 | 20.98 | 20.67 | 20.78 | 263,173 | -0.07(-0.34%) |
Apr 28, 2014 | 21.63 | 21.63 | 19.93 | 20.85 | 595,630 | -0.76(-3.50%) |
Apr 25, 2014 | 21.84 | 21.98 | 21.53 | 21.60 | 331,977 | -0.40(-1.80%) |
Apr 24, 2014 | 22.30 | 22.30 | 21.68 | 22.00 | 281,093 | -0.11(-0.52%) |
Apr 23, 2014 | 22.47 | 22.47 | 21.77 | 22.11 | 343,494 | -0.39(-1.72%) |
Apr 22, 2014 | 22.54 | 22.74 | 22.35 | 22.50 | 160,543 | +0.09(+0.39%) |
Apr 21, 2014 | 22.66 | 22.66 | 22.15 | 22.41 | 306,240 | -0.32(-1.39%) |
Apr 17, 2014 | 22.58 | 22.73 | 22.73 | 22.73 | 154,339 | +0.11(+0.50%) |
Apr 16, 2014 | 22.96 | 23.07 | 22.37 | 22.61 | 203,848 | -0.11(-0.50%) |
Apr 15, 2014 | 22.50 | 22.89 | 22.30 | 22.73 | 211,507 | +0.21(+0.94%) |
Apr 14, 2014 | 22.32 | 22.57 | 21.90 | 22.52 | 250,232 | +0.46(+2.07%) |
Apr 11, 2014 | 22.11 | 22.34 | 22.01 | 22.06 | 387,149 | -0.29(-1.30%) |
Apr 10, 2014 | 23.07 | 23.21 | 22.07 | 22.35 | 459,923 | -0.71(-3.09%) |
Apr 09, 2014 | 23.07 | 23.26 | 22.61 | 23.06 | 182,802 | +0.04(+0.19%) |
Apr 08, 2014 | 22.57 | 23.15 | 22.43 | 23.02 | 184,875 | +0.47(+2.10%) |
Apr 07, 2014 | 23.43 | 23.43 | 22.21 | 22.54 | 442,702 | -1.02(-4.32%) |
Apr 04, 2014 | 24.54 | 24.64 | 23.42 | 23.56 | 175,905 | -0.77(-3.18%) |
Apr 03, 2014 | 24.69 | 24.80 | 24.19 | 24.34 | 130,956 | -0.23(-0.93%) |
Apr 02, 2014 | 24.89 | 24.95 | 24.49 | 24.57 | 176,406 | -0.33(-1.31%) |
Apr 01, 2014 | 24.20 | 24.98 | 24.12 | 24.89 | 388,152 | +0.83(+3.43%) |
Mar 31, 2014 | 23.85 | 24.12 | 23.38 | 24.06 | 391,161 | +0.32(+1.37%) |
Mar 28, 2014 | 24.35 | 24.53 | 23.63 | 23.74 | 339,462 | -0.46(-1.89%) |
Mar 27, 2014 | 24.77 | 24.84 | 22.83 | 24.20 | 611,384 | +0.83(+3.53%) |
Mar 26, 2014 | 23.72 | 24.33 | 23.16 | 23.37 | 592,145 | -0.05(-0.23%) |
Mar 25, 2014 | 23.74 | 24.22 | 23.22 | 23.42 | 171,531 | -0.12(-0.52%) |
Mar 24, 2014 | 24.36 | 24.50 | 23.45 | 23.55 | 166,393 | -0.74(-3.04%) |
Mar 21, 2014 | 24.03 | 24.57 | 23.81 | 24.28 | 329,762 | +0.33(+1.36%) |
Mar 20, 2014 | 24.08 | 24.15 | 23.80 | 23.96 | 128,186 | -0.16(-0.66%) |
Mar 19, 2014 | 23.92 | 24.27 | 23.71 | 24.12 | 146,571 | +0.18(+0.73%) |
Mar 18, 2014 | 23.92 | 24.17 | 23.84 | 23.94 | 271,335 | -0.04(-0.18%) |
Mar 17, 2014 | 24.04 | 24.23 | 23.63 | 23.99 | 225,764 | +0.05(+0.22%) |
Mar 14, 2014 | 25.01 | 25.21 | 23.68 | 23.93 | 912,145 | -1.24(-4.92%) |
Mar 13, 2014 | 25.35 | 25.39 | 25.06 | 25.17 | 226,610 | -0.16(-0.62%) |
Mar 12, 2014 | 25.08 | 25.33 | 25.06 | 25.33 | 150,148 | +0.17(+0.66%) |
Mar 11, 2014 | 24.95 | 25.35 | 24.95 | 25.16 | 294,398 | +0.23(+0.92%) |
Mar 10, 2014 | 24.90 | 24.93 | 24.60 | 24.93 | 144,583 | +0.03(+0.11%) |
Mar 07, 2014 | 24.67 | 24.94 | 24.42 | 24.91 | 302,688 | +0.33(+1.32%) |
Mar 06, 2014 | 24.28 | 24.60 | 24.04 | 24.58 | 293,667 | +0.41(+1.71%) |
Mar 05, 2014 | 24.07 | 24.29 | 23.83 | 24.17 | 207,844 | +0.04(+0.18%) |
Mar 04, 2014 | 23.33 | 24.24 | 23.19 | 24.13 | 260,786 | +1.01(+4.37%) |
Mar 03, 2014 | 23.28 | 23.33 | 22.83 | 23.12 | 263,922 | -0.31(-1.31%) |
Feb 28, 2014 | 23.47 | 23.77 | 23.35 | 23.42 | 220,346 | -0.03(-0.11%) |
Feb 27, 2014 | 23.35 | 23.48 | 23.26 | 23.45 | 137,886 | +0.10(+0.41%) |
Feb 26, 2014 | 23.03 | 23.74 | 22.97 | 23.35 | 193,398 | +0.31(+1.33%) |
Feb 25, 2014 | 22.97 | 23.22 | 22.88 | 23.05 | 190,977 | +0.11(+0.50%) |
Feb 24, 2014 | 22.79 | 23.05 | 22.60 | 22.93 | 204,881 | +0.09(+0.38%) |
Feb 21, 2014 | 23.04 | 23.10 | 22.62 | 22.84 | 472,474 | -0.08(-0.35%) |
Feb 20, 2014 | 23.14 | 23.40 | 22.88 | 22.92 | 373,748 | -0.19(-0.84%) |
Feb 19, 2014 | 22.92 | 23.32 | 22.85 | 23.12 | 264,712 | +0.13(+0.57%) |
Feb 18, 2014 | 23.04 | 23.55 | 22.90 | 22.98 | 258,161 | +0.06(+0.27%) |
Feb 14, 2014 | 23.01 | 22.92 | 22.92 | 22.92 | 201,802 | -0.11(-0.46%) |
Feb 13, 2014 | 22.37 | 23.05 | 22.32 | 23.03 | 187,112 | +0.38(+1.67%) |
Feb 12, 2014 | 22.81 | 22.90 | 22.55 | 22.65 | 205,690 | -0.18(-0.77%) |
Feb 11, 2014 | 22.61 | 23.15 | 22.47 | 22.83 | 410,367 | +0.30(+1.33%) |
Feb 10, 2014 | 22.41 | 22.74 | 22.37 | 22.53 | 536,560 | -0.14(-0.62%) |
Feb 07, 2014 | 22.23 | 22.77 | 22.18 | 22.67 | 390,586 | +0.48(+2.18%) |
Feb 06, 2014 | 21.93 | 22.26 | 21.87 | 22.18 | 378,890 | +0.38(+1.73%) |
Feb 05, 2014 | 21.24 | 21.87 | 21.18 | 21.81 | 383,156 | +0.50(+2.35%) |
Feb 04, 2014 | 21.02 | 21.53 | 20.80 | 21.31 | 341,192 | +0.42(+2.02%) |