Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.57 | 23.77 | 23.44 | 23.57 | 79,599 | -0.32(-1.32%) |
Apr 29, 2014 | 24.06 | 24.06 | 23.82 | 23.88 | 51,101 | -0.12(-0.51%) |
Apr 28, 2014 | 24.11 | 24.37 | 23.89 | 24.00 | 76,907 | +0.04(+0.15%) |
Apr 25, 2014 | 24.04 | 24.13 | 23.89 | 23.97 | 97,402 | -0.09(-0.39%) |
Apr 24, 2014 | 24.61 | 24.68 | 23.89 | 24.06 | 121,702 | -0.34(-1.41%) |
Apr 23, 2014 | 24.41 | 25.09 | 24.29 | 24.41 | 57,779 | -0.04(-0.15%) |
Apr 22, 2014 | 24.05 | 24.61 | 24.05 | 24.44 | 33,196 | +0.40(+1.67%) |
Apr 21, 2014 | 23.63 | 24.13 | 23.39 | 24.04 | 93,036 | +0.49(+2.06%) |
Apr 17, 2014 | 23.42 | 23.55 | 23.55 | 23.55 | 35,073 | +0.15(+0.64%) |
Apr 16, 2014 | 23.36 | 23.53 | 23.17 | 23.41 | 34,428 | +0.20(+0.85%) |
Apr 15, 2014 | 23.36 | 23.44 | 22.91 | 23.21 | 76,600 | -0.07(-0.30%) |
Apr 14, 2014 | 23.30 | 23.47 | 22.84 | 23.28 | 50,076 | +0.30(+1.29%) |
Apr 11, 2014 | 23.01 | 23.32 | 22.90 | 22.98 | 74,284 | -0.23(-0.99%) |
Apr 10, 2014 | 23.49 | 23.49 | 22.83 | 23.21 | 90,022 | -0.28(-1.17%) |
Apr 09, 2014 | 23.51 | 23.53 | 23.24 | 23.49 | 46,966 | +0.10(+0.42%) |
Apr 08, 2014 | 23.56 | 23.57 | 23.28 | 23.39 | 85,324 | +0.11(+0.47%) |
Apr 07, 2014 | 23.13 | 23.35 | 22.94 | 23.28 | 66,901 | +0.18(+0.77%) |
Apr 04, 2014 | 23.57 | 23.58 | 22.88 | 23.10 | 152,478 | -0.32(-1.35%) |
Apr 03, 2014 | 23.08 | 23.45 | 23.08 | 23.42 | 121,089 | +0.26(+1.12%) |
Apr 02, 2014 | 23.28 | 23.28 | 22.77 | 23.16 | 51,268 | -0.09(-0.40%) |
Apr 01, 2014 | 22.98 | 23.25 | 22.76 | 23.25 | 40,746 | +0.32(+1.41%) |
Mar 31, 2014 | 22.16 | 23.09 | 21.26 | 22.93 | 76,215 | +0.44(+1.96%) |
Mar 28, 2014 | 22.64 | 23.02 | 22.20 | 22.49 | 30,281 | -0.19(-0.86%) |
Mar 27, 2014 | 23.03 | 23.03 | 22.48 | 22.68 | 33,939 | -0.26(-1.13%) |
Mar 26, 2014 | 23.45 | 23.45 | 22.81 | 22.94 | 45,844 | -0.39(-1.69%) |
Mar 25, 2014 | 23.05 | 23.35 | 23.05 | 23.33 | 50,675 | +0.27(+1.17%) |
Mar 24, 2014 | 22.86 | 23.19 | 22.85 | 23.06 | 30,206 | -0.21(-0.92%) |
Mar 21, 2014 | 23.27 | 23.37 | 23.17 | 23.28 | 194,490 | +0.11(+0.49%) |
Mar 20, 2014 | 22.91 | 23.47 | 22.89 | 23.17 | 78,102 | +0.29(+1.29%) |
Mar 19, 2014 | 22.90 | 22.93 | 22.55 | 22.87 | 45,407 | -0.09(-0.39%) |
Mar 18, 2014 | 22.81 | 23.03 | 22.65 | 22.96 | 29,498 | +0.21(+0.92%) |
Mar 17, 2014 | 23.03 | 23.14 | 22.61 | 22.75 | 38,801 | -0.06(-0.26%) |
Mar 14, 2014 | 22.71 | 22.88 | 22.55 | 22.81 | 31,269 | +0.08(+0.34%) |
Mar 13, 2014 | 23.15 | 23.15 | 22.52 | 22.73 | 48,623 | -0.12(-0.53%) |
Mar 12, 2014 | 22.67 | 22.86 | 22.22 | 22.86 | 40,023 | +0.12(+0.55%) |
Mar 11, 2014 | 22.60 | 22.90 | 22.50 | 22.73 | 23,841 | +0.04(+0.16%) |
Mar 10, 2014 | 22.68 | 22.97 | 21.98 | 22.69 | 41,590 | -0.16(-0.69%) |
Mar 07, 2014 | 22.80 | 22.95 | 22.60 | 22.85 | 41,069 | +0.19(+0.83%) |
Mar 06, 2014 | 22.44 | 22.71 | 22.42 | 22.66 | 28,639 | +0.19(+0.86%) |
Mar 05, 2014 | 22.51 | 22.65 | 22.27 | 22.47 | 97,463 | -0.14(-0.64%) |
Mar 04, 2014 | 22.22 | 22.88 | 22.22 | 22.61 | 108,887 | +0.74(+3.37%) |
Mar 03, 2014 | 22.00 | 22.31 | 21.76 | 21.88 | 38,538 | -0.28(-1.27%) |
Feb 28, 2014 | 21.95 | 22.32 | 21.66 | 22.16 | 63,313 | +0.23(+1.07%) |
Feb 27, 2014 | 21.71 | 22.11 | 21.54 | 21.92 | 36,536 | +0.20(+0.91%) |
Feb 26, 2014 | 21.69 | 21.82 | 21.57 | 21.73 | 24,181 | +0.11(+0.52%) |
Feb 25, 2014 | 21.73 | 21.94 | 21.40 | 21.61 | 19,825 | -0.06(-0.28%) |
Feb 24, 2014 | 21.78 | 22.13 | 21.58 | 21.68 | 77,526 | -0.04(-0.19%) |
Feb 21, 2014 | 21.52 | 21.77 | 21.50 | 21.72 | 43,195 | +0.28(+1.30%) |
Feb 20, 2014 | 21.29 | 21.48 | 20.99 | 21.44 | 154,064 | +0.13(+0.60%) |
Feb 19, 2014 | 21.66 | 21.74 | 21.26 | 21.31 | 53,412 | -0.51(-2.34%) |
Feb 18, 2014 | 21.74 | 21.92 | 21.54 | 21.82 | 59,084 | +0.17(+0.78%) |
Feb 14, 2014 | 21.50 | 21.65 | 21.65 | 21.65 | 27,318 | +0.15(+0.69%) |
Feb 13, 2014 | 21.25 | 21.50 | 20.96 | 21.50 | 27,094 | +0.22(+1.04%) |
Feb 12, 2014 | 21.15 | 21.58 | 21.11 | 21.28 | 88,697 | +0.06(+0.28%) |
Feb 11, 2014 | 20.70 | 21.24 | 20.66 | 21.22 | 101,770 | +0.52(+2.49%) |
Feb 10, 2014 | 20.93 | 20.93 | 20.38 | 20.70 | 59,834 | -0.19(-0.91%) |
Feb 07, 2014 | 20.70 | 20.94 | 20.60 | 20.89 | 115,340 | -0.04(-0.21%) |
Feb 06, 2014 | 21.04 | 21.13 | 20.64 | 20.94 | 91,230 | +0.02(+0.12%) |
Feb 05, 2014 | 20.96 | 21.70 | 20.66 | 20.91 | 48,316 | -0.19(-0.90%) |
Feb 04, 2014 | 21.00 | 21.61 | 20.90 | 21.10 | 124,278 | +0.24(+1.14%) |