Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.25 | 22.50 | 21.80 | 22.43 | 861,265 | +0.08(+0.36%) |
Apr 29, 2014 | 21.98 | 22.49 | 21.80 | 22.35 | 735,814 | +0.34(+1.54%) |
Apr 28, 2014 | 21.22 | 22.08 | 20.96 | 22.01 | 863,818 | +0.80(+3.77%) |
Apr 25, 2014 | 20.55 | 21.26 | 20.40 | 21.21 | 826,728 | +0.56(+2.71%) |
Apr 24, 2014 | 19.61 | 21.00 | 19.11 | 20.65 | 792,338 | +1.10(+5.63%) |
Apr 23, 2014 | 19.67 | 19.91 | 19.24 | 19.55 | 287,172 | -0.13(-0.66%) |
Apr 22, 2014 | 19.55 | 19.95 | 19.42 | 19.68 | 428,530 | +0.13(+0.66%) |
Apr 21, 2014 | 19.68 | 19.84 | 19.02 | 19.55 | 343,378 | -0.04(-0.20%) |
Apr 17, 2014 | 19.57 | 19.59 | 19.59 | 19.59 | 417,500 | +0.06(+0.31%) |
Apr 16, 2014 | 19.22 | 19.70 | 18.81 | 19.53 | 330,927 | +0.43(+2.25%) |
Apr 15, 2014 | 19.42 | 19.69 | 18.40 | 19.10 | 693,691 | -0.35(-1.80%) |
Apr 14, 2014 | 19.29 | 19.95 | 18.88 | 19.45 | 733,489 | +0.26(+1.35%) |
Apr 11, 2014 | 19.59 | 19.88 | 19.02 | 19.19 | 783,177 | -0.61(-3.08%) |
Apr 10, 2014 | 20.46 | 21.10 | 19.54 | 19.80 | 822,766 | -0.75(-3.65%) |
Apr 09, 2014 | 21.11 | 21.21 | 19.77 | 20.55 | 762,116 | -0.52(-2.47%) |
Apr 08, 2014 | 20.93 | 21.65 | 20.26 | 21.07 | 964,944 | +0.18(+0.86%) |
Apr 07, 2014 | 22.00 | 22.20 | 20.50 | 20.89 | 2,297,560 | -1.19(-5.39%) |
Apr 04, 2014 | 22.91 | 23.29 | 21.90 | 22.08 | 1,192,474 | -0.71(-3.12%) |
Apr 03, 2014 | 22.97 | 23.52 | 22.40 | 22.79 | 615,567 | -0.10(-0.44%) |
Apr 02, 2014 | 22.67 | 22.99 | 22.24 | 22.89 | 538,303 | +0.25(+1.10%) |
Apr 01, 2014 | 22.40 | 23.30 | 22.06 | 22.64 | 744,914 | +0.14(+0.62%) |
Mar 31, 2014 | 22.32 | 22.82 | 22.21 | 22.50 | 1,174,468 | +0.29(+1.31%) |
Mar 28, 2014 | 22.04 | 22.89 | 21.84 | 22.21 | 502,813 | +0.25(+1.14%) |
Mar 27, 2014 | 21.86 | 22.59 | 21.59 | 21.96 | 459,037 | +0.07(+0.32%) |
Mar 26, 2014 | 22.49 | 22.50 | 21.58 | 21.89 | 432,865 | -0.32(-1.44%) |
Mar 25, 2014 | 22.29 | 22.50 | 21.56 | 22.21 | 485,230 | +0.13(+0.59%) |
Mar 24, 2014 | 22.44 | 22.61 | 20.78 | 22.08 | 619,391 | -0.41(-1.82%) |
Mar 21, 2014 | 22.44 | 22.88 | 22.01 | 22.49 | 1,091,354 | +0.15(+0.67%) |
Mar 20, 2014 | 22.63 | 23.11 | 21.83 | 22.34 | 728,876 | -0.37(-1.63%) |
Mar 19, 2014 | 23.24 | 23.31 | 22.32 | 22.71 | 419,172 | -0.52(-2.24%) |
Mar 18, 2014 | 22.27 | 24.00 | 22.27 | 23.23 | 757,943 | +0.98(+4.40%) |
Mar 17, 2014 | 22.88 | 23.24 | 22.13 | 22.25 | 468,019 | -0.52(-2.28%) |
Mar 14, 2014 | 22.20 | 23.10 | 22.02 | 22.77 | 310,492 | +0.38(+1.70%) |
Mar 13, 2014 | 23.37 | 23.50 | 22.31 | 22.39 | 475,235 | -0.85(-3.66%) |
Mar 12, 2014 | 23.61 | 23.80 | 22.68 | 23.24 | 558,076 | -0.57(-2.39%) |
Mar 11, 2014 | 24.50 | 24.92 | 23.28 | 23.81 | 671,989 | -0.72(-2.94%) |
Mar 10, 2014 | 24.55 | 25.00 | 24.12 | 24.53 | 270,870 | -0.16(-0.65%) |
Mar 07, 2014 | 25.50 | 25.61 | 24.37 | 24.69 | 519,366 | -0.62(-2.45%) |
Mar 06, 2014 | 24.95 | 25.48 | 24.50 | 25.31 | 485,977 | +0.39(+1.57%) |
Mar 05, 2014 | 24.59 | 25.16 | 24.25 | 24.92 | 450,511 | +0.35(+1.42%) |
Mar 04, 2014 | 24.98 | 25.21 | 23.83 | 24.57 | 975,396 | +0.07(+0.29%) |
Mar 03, 2014 | 25.36 | 25.53 | 24.30 | 24.50 | 1,114,809 | -1.70(-6.49%) |
Feb 28, 2014 | 25.90 | 27.00 | 24.42 | 26.20 | 3,785,530 | +0.20(+0.77%) |
Feb 27, 2014 | 24.50 | 26.24 | 24.00 | 26.00 | 2,983,601 | +3.37(+14.89%) |
Feb 26, 2014 | 22.52 | 23.49 | 22.18 | 22.63 | 542,590 | -0.02(-0.09%) |
Feb 25, 2014 | 23.03 | 23.48 | 22.11 | 22.65 | 319,885 | -0.52(-2.24%) |
Feb 24, 2014 | 22.46 | 23.45 | 22.17 | 23.17 | 659,413 | +1.00(+4.51%) |
Feb 21, 2014 | 20.93 | 22.34 | 20.78 | 22.17 | 659,523 | +1.25(+5.98%) |
Feb 20, 2014 | 20.57 | 21.89 | 20.41 | 20.92 | 696,044 | +0.32(+1.55%) |
Feb 19, 2014 | 20.67 | 20.98 | 20.31 | 20.60 | 336,166 | -0.09(-0.43%) |
Feb 18, 2014 | 20.97 | 21.27 | 20.09 | 20.69 | 700,132 | -0.34(-1.62%) |
Feb 14, 2014 | 21.79 | 21.03 | 21.03 | 21.03 | 756,100 | +0.08(+0.38%) |
Feb 13, 2014 | 20.82 | 21.19 | 20.52 | 20.95 | 178,638 | -0.15(-0.71%) |
Feb 12, 2014 | 20.56 | 21.29 | 20.26 | 21.10 | 403,837 | +0.52(+2.53%) |
Feb 11, 2014 | 21.31 | 21.58 | 20.08 | 20.58 | 635,824 | -0.71(-3.33%) |
Feb 10, 2014 | 20.84 | 22.22 | 20.71 | 21.29 | 515,028 | +0.29(+1.38%) |
Feb 07, 2014 | 20.94 | 21.12 | 20.60 | 21.00 | 733,354 | -0.29(-1.36%) |
Feb 06, 2014 | 21.52 | 22.07 | 21.01 | 21.29 | 655,589 | -0.70(-3.18%) |
Feb 05, 2014 | 22.32 | 22.63 | 21.42 | 21.99 | 580,632 | -0.26(-1.17%) |
Feb 04, 2014 | 21.52 | 22.90 | 20.63 | 22.25 | 881,929 | +0.77(+3.58%) |