Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.80 | 19.87 | 19.37 | 19.51 | 73,376 | -0.42(-2.10%) |
Apr 29, 2014 | 20.02 | 20.05 | 19.80 | 19.92 | 45,422 | +0.05(+0.25%) |
Apr 28, 2014 | 19.98 | 20.16 | 19.75 | 19.87 | 51,421 | -0.09(-0.45%) |
Apr 25, 2014 | 20.60 | 20.83 | 19.82 | 19.96 | 40,694 | -0.79(-3.80%) |
Apr 24, 2014 | 20.69 | 20.94 | 20.45 | 20.75 | 62,060 | +0.19(+0.92%) |
Apr 23, 2014 | 20.79 | 20.85 | 20.50 | 20.56 | 33,796 | -0.24(-1.15%) |
Apr 22, 2014 | 20.49 | 20.88 | 20.49 | 20.80 | 74,091 | +0.34(+1.66%) |
Apr 21, 2014 | 20.09 | 20.62 | 20.09 | 20.46 | 32,089 | +0.49(+2.45%) |
Apr 17, 2014 | 20.06 | 19.97 | 19.97 | 19.97 | 52,045 | -0.06(-0.30%) |
Apr 16, 2014 | 20.48 | 20.48 | 19.96 | 20.03 | 75,910 | -0.28(-1.37%) |
Apr 15, 2014 | 20.36 | 20.44 | 19.40 | 20.31 | 80,624 | -0.06(-0.29%) |
Apr 14, 2014 | 20.54 | 20.64 | 20.06 | 20.37 | 93,525 | +0.08(+0.39%) |
Apr 11, 2014 | 20.38 | 20.74 | 20.26 | 20.29 | 111,262 | -0.30(-1.45%) |
Apr 10, 2014 | 20.83 | 21.26 | 20.55 | 20.59 | 128,798 | -0.55(-2.59%) |
Apr 09, 2014 | 21.14 | 21.23 | 20.87 | 21.14 | 49,744 | +0.15(+0.71%) |
Apr 08, 2014 | 20.66 | 21.49 | 20.66 | 20.99 | 80,924 | +0.29(+1.40%) |
Apr 07, 2014 | 21.25 | 21.25 | 20.44 | 20.70 | 130,615 | -0.70(-3.26%) |
Apr 04, 2014 | 21.49 | 21.72 | 21.21 | 21.40 | 180,933 | -0.04(-0.19%) |
Apr 03, 2014 | 21.40 | 21.63 | 21.34 | 21.44 | 112,306 | -0.05(-0.23%) |
Apr 02, 2014 | 21.67 | 21.84 | 21.34 | 21.49 | 130,581 | -0.08(-0.37%) |
Apr 01, 2014 | 21.23 | 21.74 | 21.04 | 21.57 | 76,557 | +0.28(+1.31%) |
Mar 31, 2014 | 20.95 | 21.59 | 20.94 | 21.29 | 81,490 | +0.29(+1.38%) |
Mar 28, 2014 | 21.28 | 21.63 | 20.68 | 21.00 | 61,436 | -0.31(-1.45%) |
Mar 27, 2014 | 21.35 | 21.57 | 21.01 | 21.31 | 25,068 | -0.07(-0.33%) |
Mar 26, 2014 | 22.31 | 22.55 | 21.33 | 21.38 | 53,190 | -0.86(-3.86%) |
Mar 25, 2014 | 22.30 | 22.63 | 21.98 | 22.24 | 66,722 | +0.12(+0.54%) |
Mar 24, 2014 | 22.83 | 22.87 | 22.06 | 22.12 | 74,271 | -0.79(-3.44%) |
Mar 21, 2014 | 23.00 | 23.32 | 22.44 | 22.91 | 104,547 | +0.00(+0.00%) |
Mar 20, 2014 | 23.27 | 23.66 | 22.82 | 22.91 | 54,049 | -0.45(-1.92%) |
Mar 19, 2014 | 23.23 | 23.87 | 23.01 | 23.35 | 62,179 | +0.08(+0.34%) |
Mar 18, 2014 | 23.40 | 23.63 | 23.10 | 23.27 | 56,346 | -0.18(-0.77%) |
Mar 17, 2014 | 23.58 | 23.58 | 23.19 | 23.45 | 73,148 | +0.06(+0.26%) |
Mar 14, 2014 | 23.37 | 23.61 | 22.98 | 23.39 | 26,899 | -0.13(-0.55%) |
Mar 13, 2014 | 24.03 | 24.22 | 23.49 | 23.52 | 50,351 | -0.52(-2.16%) |
Mar 12, 2014 | 24.10 | 24.29 | 23.56 | 24.04 | 42,550 | -0.30(-1.23%) |
Mar 11, 2014 | 24.00 | 24.38 | 23.37 | 24.34 | 96,551 | +0.45(+1.88%) |
Mar 10, 2014 | 23.93 | 24.17 | 23.45 | 23.89 | 74,799 | -0.10(-0.42%) |
Mar 07, 2014 | 23.97 | 24.13 | 23.70 | 23.99 | 40,251 | +0.06(+0.25%) |
Mar 06, 2014 | 23.46 | 23.97 | 23.40 | 23.93 | 61,861 | +0.45(+1.91%) |
Mar 05, 2014 | 23.56 | 23.65 | 22.96 | 23.48 | 106,130 | -0.18(-0.76%) |
Mar 04, 2014 | 23.43 | 23.87 | 23.30 | 23.66 | 65,778 | +0.36(+1.54%) |
Mar 03, 2014 | 23.63 | 23.63 | 23.20 | 23.30 | 10,417 | -0.52(-2.18%) |
Feb 28, 2014 | 23.95 | 23.98 | 23.70 | 23.82 | 18,411 | -0.04(-0.17%) |
Feb 27, 2014 | 23.60 | 24.02 | 23.21 | 23.86 | 18,330 | +0.08(+0.34%) |
Feb 26, 2014 | 23.43 | 23.78 | 23.22 | 23.78 | 18,615 | +0.25(+1.06%) |
Feb 25, 2014 | 23.94 | 23.94 | 23.24 | 23.53 | 16,880 | -0.38(-1.58%) |
Feb 24, 2014 | 23.78 | 24.08 | 23.78 | 23.91 | 38,270 | -0.01(-0.04%) |
Feb 21, 2014 | 23.83 | 24.05 | 23.74 | 23.92 | 41,807 | +0.19(+0.80%) |
Feb 20, 2014 | 23.73 | 24.08 | 23.58 | 23.73 | 55,607 | +0.14(+0.59%) |
Feb 19, 2014 | 23.75 | 23.92 | 23.54 | 23.59 | 24,861 | -0.31(-1.29%) |
Feb 18, 2014 | 23.53 | 23.90 | 23.35 | 23.90 | 48,148 | +0.32(+1.35%) |
Feb 14, 2014 | 23.62 | 23.58 | 23.58 | 23.58 | 37,805 | -0.04(-0.17%) |
Feb 13, 2014 | 22.71 | 23.63 | 22.71 | 23.62 | 32,841 | +0.69(+3.00%) |
Feb 12, 2014 | 22.99 | 23.19 | 22.79 | 22.94 | 34,052 | -0.07(-0.30%) |
Feb 11, 2014 | 22.90 | 23.14 | 22.71 | 23.01 | 25,247 | +0.04(+0.17%) |
Feb 10, 2014 | 23.17 | 23.68 | 22.67 | 22.97 | 58,220 | -0.11(-0.48%) |
Feb 07, 2014 | 22.67 | 23.15 | 22.67 | 23.08 | 39,111 | +0.40(+1.76%) |
Feb 06, 2014 | 23.55 | 23.60 | 22.56 | 22.68 | 67,749 | -1.02(-4.29%) |
Feb 05, 2014 | 23.87 | 23.88 | 23.34 | 23.69 | 32,856 | -0.27(-1.12%) |
Feb 04, 2014 | 23.73 | 24.13 | 23.61 | 23.96 | 61,544 | +0.40(+1.69%) |