Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.29 | 24.45 | 24.11 | 24.41 | 447,795 | +0.04(+0.16%) |
Apr 29, 2014 | 24.48 | 24.68 | 24.03 | 24.37 | 594,506 | -0.02(-0.10%) |
Apr 28, 2014 | 24.60 | 24.78 | 24.22 | 24.40 | 1,263,285 | -0.14(-0.58%) |
Apr 25, 2014 | 24.45 | 24.60 | 24.14 | 24.54 | 869,575 | +0.05(+0.19%) |
Apr 24, 2014 | 25.16 | 25.16 | 24.42 | 24.49 | 1,043,702 | -0.54(-2.15%) |
Apr 23, 2014 | 23.78 | 25.20 | 23.70 | 25.03 | 1,831,637 | +1.76(+7.57%) |
Apr 22, 2014 | 22.96 | 23.48 | 22.84 | 23.27 | 896,319 | +0.17(+0.72%) |
Apr 21, 2014 | 23.08 | 23.31 | 23.01 | 23.10 | 651,530 | -0.04(-0.17%) |
Apr 17, 2014 | 22.99 | 23.14 | 23.14 | 23.14 | 626,041 | +0.13(+0.55%) |
Apr 16, 2014 | 23.26 | 23.31 | 22.79 | 23.01 | 653,511 | -0.13(-0.55%) |
Apr 15, 2014 | 23.24 | 23.39 | 22.75 | 23.14 | 604,195 | -0.05(-0.20%) |
Apr 14, 2014 | 23.64 | 23.78 | 23.06 | 23.19 | 633,035 | -0.24(-1.01%) |
Apr 11, 2014 | 23.19 | 23.61 | 22.91 | 23.42 | 1,206,724 | +0.11(+0.47%) |
Apr 10, 2014 | 23.95 | 24.04 | 23.12 | 23.31 | 1,143,239 | -0.69(-2.86%) |
Apr 09, 2014 | 24.15 | 24.23 | 23.91 | 24.00 | 556,760 | -0.10(-0.43%) |
Apr 08, 2014 | 24.28 | 24.65 | 24.05 | 24.10 | 493,152 | -0.20(-0.81%) |
Apr 07, 2014 | 24.50 | 24.67 | 24.04 | 24.30 | 833,200 | -0.21(-0.87%) |
Apr 04, 2014 | 24.95 | 25.12 | 24.42 | 24.52 | 1,259,811 | -0.31(-1.24%) |
Apr 03, 2014 | 24.78 | 24.89 | 24.52 | 24.82 | 1,229,501 | +0.01(+0.03%) |
Apr 02, 2014 | 24.81 | 24.89 | 24.49 | 24.82 | 633,915 | +0.04(+0.16%) |
Apr 01, 2014 | 24.53 | 24.82 | 24.32 | 24.78 | 821,256 | +0.29(+1.19%) |
Mar 31, 2014 | 24.01 | 24.52 | 24.01 | 24.48 | 619,398 | +0.67(+2.82%) |
Mar 28, 2014 | 24.10 | 24.48 | 23.74 | 23.81 | 1,193,892 | -0.25(-1.05%) |
Mar 27, 2014 | 24.36 | 24.49 | 24.01 | 24.06 | 751,697 | -0.24(-0.98%) |
Mar 26, 2014 | 24.99 | 25.03 | 24.27 | 24.30 | 990,379 | -0.58(-2.35%) |
Mar 25, 2014 | 24.98 | 25.09 | 24.72 | 24.89 | 924,903 | +0.07(+0.29%) |
Mar 24, 2014 | 24.61 | 25.08 | 24.61 | 24.82 | 1,398,162 | +0.17(+0.67%) |
Mar 21, 2014 | 24.89 | 25.87 | 24.58 | 24.65 | 2,047,583 | -0.06(-0.26%) |
Mar 20, 2014 | 24.06 | 24.88 | 24.06 | 24.71 | 1,160,985 | +0.58(+2.39%) |
Mar 19, 2014 | 23.93 | 24.58 | 23.81 | 24.14 | 1,279,421 | +0.21(+0.89%) |
Mar 18, 2014 | 23.25 | 23.98 | 23.10 | 23.92 | 1,440,974 | +0.87(+3.77%) |
Mar 17, 2014 | 23.05 | 23.31 | 22.91 | 23.05 | 775,017 | +0.11(+0.48%) |
Mar 14, 2014 | 23.00 | 23.24 | 22.68 | 22.94 | 1,031,678 | -0.06(-0.24%) |
Mar 13, 2014 | 23.60 | 23.80 | 22.92 | 23.00 | 1,143,963 | -0.55(-2.35%) |
Mar 12, 2014 | 23.84 | 23.99 | 23.23 | 23.55 | 1,010,628 | -0.36(-1.49%) |
Mar 11, 2014 | 23.76 | 24.18 | 23.66 | 23.91 | 1,668,754 | +0.14(+0.60%) |
Mar 10, 2014 | 23.26 | 23.79 | 23.07 | 23.76 | 1,256,868 | +0.48(+2.07%) |
Mar 07, 2014 | 23.50 | 23.74 | 23.11 | 23.28 | 951,551 | -0.17(-0.71%) |
Mar 06, 2014 | 23.43 | 23.61 | 23.24 | 23.45 | 1,161,401 | +0.02(+0.07%) |
Mar 05, 2014 | 23.11 | 23.61 | 23.11 | 23.43 | 1,432,006 | +0.23(+0.99%) |
Mar 04, 2014 | 22.41 | 23.32 | 22.32 | 23.20 | 1,232,159 | +0.96(+4.33%) |
Mar 03, 2014 | 22.36 | 22.52 | 22.14 | 22.24 | 936,607 | -0.35(-1.54%) |
Feb 28, 2014 | 21.87 | 22.77 | 21.78 | 22.59 | 2,703,043 | +0.69(+3.14%) |
Feb 27, 2014 | 21.87 | 21.92 | 21.50 | 21.90 | 583,481 | +0.24(+1.09%) |
Feb 26, 2014 | 21.40 | 21.77 | 21.29 | 21.66 | 770,123 | +0.22(+1.03%) |
Feb 25, 2014 | 21.87 | 21.87 | 21.34 | 21.44 | 830,769 | -0.34(-1.56%) |
Feb 24, 2014 | 21.27 | 21.90 | 21.09 | 21.78 | 1,616,374 | +0.70(+3.30%) |
Feb 21, 2014 | 21.01 | 21.17 | 20.83 | 21.09 | 1,072,432 | +0.08(+0.38%) |
Feb 20, 2014 | 21.16 | 21.32 | 20.51 | 21.01 | 1,365,277 | -0.13(-0.60%) |
Feb 19, 2014 | 21.89 | 22.28 | 21.09 | 21.13 | 1,416,401 | -0.83(-3.78%) |
Feb 18, 2014 | 21.87 | 22.03 | 21.77 | 21.96 | 736,255 | +0.17(+0.80%) |
Feb 14, 2014 | 21.62 | 21.79 | 21.79 | 21.79 | 896,279 | +0.21(+0.99%) |
Feb 13, 2014 | 21.31 | 21.62 | 21.04 | 21.58 | 891,053 | +0.17(+0.77%) |
Feb 12, 2014 | 21.41 | 21.85 | 21.19 | 21.41 | 1,019,211 | -0.25(-1.17%) |
Feb 11, 2014 | 21.58 | 21.97 | 21.30 | 21.66 | 1,291,876 | +0.14(+0.66%) |
Feb 10, 2014 | 21.39 | 21.55 | 21.15 | 21.52 | 1,296,859 | +0.17(+0.78%) |
Feb 07, 2014 | 21.24 | 21.47 | 21.17 | 21.35 | 1,598,925 | +0.17(+0.82%) |
Feb 06, 2014 | 20.90 | 21.24 | 20.41 | 21.18 | 1,851,717 | +0.24(+1.17%) |
Feb 05, 2014 | 20.41 | 21.23 | 19.93 | 20.94 | 2,509,102 | +0.42(+2.04%) |
Feb 04, 2014 | 20.20 | 21.23 | 19.52 | 20.52 | 4,865,331 | +0.37(+1.84%) |