Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.48 | 24.59 | 23.36 | 23.36 | 30,872 | +0.00(+0.00%) |
Apr 29, 2014 | 23.36 | 23.36 | 22.80 | 23.36 | 3,257 | +0.18(+0.80%) |
Apr 28, 2014 | 23.73 | 23.73 | 22.87 | 23.17 | 5,010 | -0.49(-2.08%) |
Apr 25, 2014 | 23.79 | 23.79 | 23.36 | 23.66 | 5,345 | -0.25(-1.03%) |
Apr 24, 2014 | 23.54 | 24.03 | 23.23 | 23.91 | 18,207 | +0.49(+2.10%) |
Apr 23, 2014 | 23.11 | 23.66 | 22.68 | 23.42 | 22,913 | +0.25(+1.06%) |
Apr 22, 2014 | 22.74 | 23.23 | 22.44 | 23.17 | 22,914 | +0.31(+1.34%) |
Apr 21, 2014 | 24.03 | 24.03 | 22.56 | 22.87 | 22,589 | -1.17(-4.86%) |
Apr 17, 2014 | 24.59 | 24.03 | 24.03 | 24.03 | 8,768 | -0.18(-0.76%) |
Apr 16, 2014 | 24.34 | 24.34 | 23.36 | 24.22 | 8,847 | +0.18(+0.77%) |
Apr 15, 2014 | 25.32 | 25.75 | 21.51 | 24.03 | 75,610 | -1.41(-5.56%) |
Apr 14, 2014 | 25.20 | 25.94 | 25.08 | 25.45 | 15,784 | +0.25(+0.98%) |
Apr 11, 2014 | 25.94 | 26.25 | 25.14 | 25.20 | 9,427 | -0.86(-3.30%) |
Apr 10, 2014 | 26.62 | 26.86 | 25.75 | 26.06 | 7,282 | -0.55(-2.08%) |
Apr 09, 2014 | 26.12 | 26.80 | 25.88 | 26.62 | 5,987 | +0.43(+1.64%) |
Apr 08, 2014 | 26.12 | 26.31 | 25.51 | 26.18 | 4,933 | +0.00(+0.00%) |
Apr 07, 2014 | 26.12 | 26.31 | 25.51 | 26.18 | 13,336 | +0.18(+0.71%) |
Apr 04, 2014 | 25.57 | 26.12 | 24.68 | 26.00 | 15,851 | +0.49(+1.93%) |
Apr 03, 2014 | 26.18 | 26.36 | 25.36 | 25.51 | 11,657 | -0.61(-2.35%) |
Apr 02, 2014 | 26.31 | 26.62 | 25.88 | 26.12 | 24,735 | -0.18(-0.70%) |
Apr 01, 2014 | 26.92 | 27.04 | 26.12 | 26.31 | 11,448 | -0.43(-1.61%) |
Mar 31, 2014 | 25.88 | 27.29 | 25.88 | 26.74 | 25,400 | +0.92(+3.57%) |
Mar 28, 2014 | 25.82 | 26.55 | 25.45 | 25.82 | 4,461 | +0.18(+0.72%) |
Mar 27, 2014 | 25.14 | 25.88 | 24.89 | 25.63 | 9,462 | +0.31(+1.21%) |
Mar 26, 2014 | 26.43 | 26.43 | 25.32 | 25.32 | 13,507 | -0.98(-3.74%) |
Mar 25, 2014 | 26.43 | 26.74 | 26.25 | 26.31 | 19,591 | -0.06(-0.23%) |
Mar 24, 2014 | 27.97 | 28.20 | 26.31 | 26.37 | 48,348 | -1.84(-6.54%) |
Mar 21, 2014 | 29.14 | 29.20 | 27.97 | 28.21 | 25,061 | -0.92(-3.16%) |
Mar 20, 2014 | 29.50 | 29.75 | 28.83 | 29.14 | 28,048 | -0.55(-1.86%) |
Mar 19, 2014 | 30.00 | 30.92 | 28.95 | 29.69 | 22,835 | -0.06(-0.21%) |
Mar 18, 2014 | 28.89 | 30.24 | 28.83 | 29.75 | 9,858 | +0.74(+2.54%) |
Mar 17, 2014 | 29.50 | 29.93 | 28.58 | 29.01 | 12,815 | -0.37(-1.26%) |
Mar 14, 2014 | 29.20 | 30.06 | 28.77 | 29.38 | 33,352 | -0.25(-0.83%) |
Mar 13, 2014 | 31.29 | 31.47 | 27.23 | 29.63 | 50,512 | -1.41(-4.55%) |
Mar 12, 2014 | 33.56 | 33.56 | 30.18 | 31.04 | 35,732 | -2.52(-7.51%) |
Mar 11, 2014 | 34.30 | 34.42 | 33.38 | 33.56 | 6,241 | -0.74(-2.15%) |
Mar 10, 2014 | 34.73 | 34.73 | 33.56 | 34.30 | 22,177 | +1.35(+4.10%) |
Mar 07, 2014 | 33.01 | 33.07 | 32.39 | 32.95 | 4,786 | -0.12(-0.37%) |
Mar 06, 2014 | 33.01 | 33.13 | 32.07 | 33.07 | 5,158 | -0.12(-0.37%) |
Mar 05, 2014 | 33.68 | 34.18 | 33.07 | 33.19 | 20,363 | -0.61(-1.82%) |
Mar 04, 2014 | 34.11 | 34.18 | 33.81 | 33.81 | 6,661 | +0.12(+0.36%) |
Mar 03, 2014 | 32.39 | 34.11 | 32.02 | 33.68 | 11,964 | +1.04(+3.20%) |
Feb 28, 2014 | 32.21 | 32.95 | 32.15 | 32.64 | 5,603 | +0.55(+1.72%) |
Feb 27, 2014 | 32.09 | 32.76 | 31.41 | 32.09 | 8,125 | +0.00(+0.00%) |
Feb 26, 2014 | 30.67 | 33.25 | 30.49 | 32.09 | 61,587 | +1.60(+5.24%) |
Feb 25, 2014 | 30.79 | 30.92 | 30.43 | 30.49 | 17,535 | -0.37(-1.20%) |
Feb 24, 2014 | 31.90 | 31.96 | 30.43 | 30.86 | 32,081 | -1.17(-3.65%) |
Feb 21, 2014 | 32.82 | 32.82 | 31.59 | 32.02 | 19,160 | -0.80(-2.43%) |
Feb 20, 2014 | 32.82 | 33.07 | 32.21 | 32.82 | 4,642 | +0.31(+0.95%) |
Feb 19, 2014 | 33.07 | 33.41 | 32.39 | 32.52 | 8,200 | -0.86(-2.58%) |
Feb 18, 2014 | 33.56 | 34.36 | 32.58 | 33.38 | 24,331 | -0.37(-1.09%) |
Feb 14, 2014 | 33.56 | 33.75 | 33.75 | 33.75 | 8,297 | -0.06(-0.18%) |
Feb 13, 2014 | 33.44 | 34.05 | 33.07 | 33.81 | 15,859 | +0.00(+0.00%) |
Feb 12, 2014 | 34.42 | 34.42 | 33.38 | 33.81 | 21,146 | -0.61(-1.79%) |
Feb 11, 2014 | 33.50 | 34.42 | 33.44 | 34.42 | 6,924 | +0.86(+2.56%) |
Feb 10, 2014 | 34.11 | 34.36 | 32.95 | 33.56 | 11,440 | -0.98(-2.85%) |
Feb 07, 2014 | 33.07 | 34.79 | 33.07 | 34.54 | 18,653 | +1.72(+5.24%) |
Feb 06, 2014 | 32.33 | 33.07 | 32.15 | 32.82 | 7,368 | +0.37(+1.14%) |
Feb 05, 2014 | 31.84 | 32.76 | 31.35 | 32.45 | 24,115 | +0.31(+0.96%) |
Feb 04, 2014 | 31.47 | 32.82 | 31.35 | 32.15 | 11,271 | +0.49(+1.55%) |