Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.58 | 20.70 | 20.08 | 20.49 | 196,255 | -0.09(-0.44%) |
Apr 29, 2014 | 20.94 | 21.20 | 20.55 | 20.58 | 200,567 | -0.26(-1.25%) |
Apr 28, 2014 | 20.83 | 21.02 | 20.12 | 20.84 | 215,890 | +0.17(+0.82%) |
Apr 25, 2014 | 21.04 | 21.17 | 20.44 | 20.67 | 184,460 | -0.55(-2.59%) |
Apr 24, 2014 | 22.15 | 22.20 | 21.19 | 21.22 | 266,593 | -0.92(-4.16%) |
Apr 23, 2014 | 22.01 | 22.30 | 21.45 | 22.14 | 556,534 | +0.24(+1.10%) |
Apr 22, 2014 | 21.65 | 22.01 | 21.25 | 21.90 | 268,326 | +0.42(+1.96%) |
Apr 21, 2014 | 21.20 | 21.71 | 20.84 | 21.48 | 172,604 | +0.44(+2.09%) |
Apr 17, 2014 | 20.83 | 21.04 | 21.04 | 21.04 | 228,400 | +0.08(+0.38%) |
Apr 16, 2014 | 20.39 | 21.00 | 20.32 | 20.96 | 246,302 | +0.63(+3.10%) |
Apr 15, 2014 | 20.02 | 20.58 | 19.45 | 20.33 | 347,117 | +0.37(+1.85%) |
Apr 14, 2014 | 19.86 | 20.47 | 19.48 | 19.96 | 227,424 | +0.29(+1.47%) |
Apr 11, 2014 | 19.33 | 20.20 | 19.33 | 19.67 | 245,482 | -0.16(-0.81%) |
Apr 10, 2014 | 20.14 | 20.34 | 19.59 | 19.83 | 292,812 | -0.42(-2.07%) |
Apr 09, 2014 | 19.39 | 20.45 | 19.39 | 20.25 | 260,579 | +0.88(+4.54%) |
Apr 08, 2014 | 19.75 | 19.75 | 19.00 | 19.37 | 264,410 | -0.40(-2.02%) |
Apr 07, 2014 | 19.81 | 20.08 | 19.45 | 19.77 | 369,762 | -0.20(-1.00%) |
Apr 04, 2014 | 19.84 | 20.65 | 19.71 | 19.97 | 683,739 | +0.39(+1.99%) |
Apr 03, 2014 | 19.19 | 19.68 | 18.79 | 19.58 | 298,973 | +0.34(+1.77%) |
Apr 02, 2014 | 19.45 | 19.74 | 19.01 | 19.24 | 250,069 | -0.12(-0.62%) |
Apr 01, 2014 | 19.08 | 19.51 | 18.88 | 19.36 | 292,240 | +0.49(+2.60%) |
Mar 31, 2014 | 18.27 | 19.01 | 18.20 | 18.87 | 172,452 | +0.69(+3.80%) |
Mar 28, 2014 | 18.63 | 18.89 | 18.06 | 18.18 | 227,119 | -0.44(-2.36%) |
Mar 27, 2014 | 18.32 | 18.91 | 18.25 | 18.62 | 178,420 | +0.32(+1.75%) |
Mar 26, 2014 | 18.87 | 19.10 | 18.28 | 18.30 | 225,479 | -0.39(-2.09%) |
Mar 25, 2014 | 18.48 | 18.82 | 18.15 | 18.69 | 289,540 | +0.46(+2.52%) |
Mar 24, 2014 | 19.00 | 19.01 | 18.05 | 18.23 | 431,352 | -0.71(-3.75%) |
Mar 21, 2014 | 19.22 | 19.33 | 18.71 | 18.94 | 368,737 | -0.26(-1.35%) |
Mar 20, 2014 | 19.28 | 19.70 | 18.90 | 19.20 | 181,905 | -0.23(-1.18%) |
Mar 19, 2014 | 20.42 | 20.43 | 19.29 | 19.43 | 211,997 | -0.99(-4.85%) |
Mar 18, 2014 | 19.68 | 20.64 | 19.60 | 20.42 | 329,264 | +0.77(+3.92%) |
Mar 17, 2014 | 19.50 | 19.73 | 19.44 | 19.65 | 195,696 | +0.22(+1.13%) |
Mar 14, 2014 | 19.18 | 19.71 | 19.15 | 19.43 | 226,125 | +0.14(+0.73%) |
Mar 13, 2014 | 19.91 | 19.91 | 19.16 | 19.29 | 232,854 | -0.59(-2.97%) |
Mar 12, 2014 | 19.69 | 20.07 | 19.52 | 19.88 | 213,216 | +0.07(+0.35%) |
Mar 11, 2014 | 20.60 | 20.61 | 19.53 | 19.81 | 354,733 | -0.86(-4.16%) |
Mar 10, 2014 | 20.91 | 20.95 | 20.32 | 20.67 | 179,562 | -0.23(-1.10%) |
Mar 07, 2014 | 20.67 | 21.00 | 20.42 | 20.90 | 233,397 | +0.46(+2.25%) |
Mar 06, 2014 | 20.57 | 20.92 | 20.35 | 20.44 | 296,872 | -0.12(-0.58%) |
Mar 05, 2014 | 20.74 | 20.81 | 20.20 | 20.56 | 193,073 | -0.29(-1.39%) |
Mar 04, 2014 | 20.50 | 21.00 | 20.45 | 20.85 | 293,126 | +0.57(+2.81%) |
Mar 03, 2014 | 19.82 | 20.32 | 19.67 | 20.28 | 359,562 | +0.21(+1.05%) |
Feb 28, 2014 | 20.93 | 21.01 | 19.93 | 20.07 | 516,545 | -0.97(-4.61%) |
Feb 27, 2014 | 20.88 | 21.15 | 20.57 | 21.04 | 274,774 | +0.15(+0.72%) |
Feb 26, 2014 | 21.16 | 21.44 | 20.75 | 20.89 | 255,297 | -0.31(-1.46%) |
Feb 25, 2014 | 21.35 | 21.46 | 20.62 | 21.20 | 456,992 | -0.08(-0.38%) |
Feb 24, 2014 | 21.98 | 21.98 | 21.24 | 21.28 | 403,480 | -0.49(-2.25%) |
Feb 21, 2014 | 22.20 | 22.28 | 21.72 | 21.77 | 345,407 | -0.41(-1.85%) |
Feb 20, 2014 | 21.85 | 22.34 | 21.58 | 22.18 | 663,728 | +0.27(+1.23%) |
Feb 19, 2014 | 21.59 | 22.10 | 21.59 | 21.91 | 355,307 | +0.21(+0.97%) |
Feb 18, 2014 | 21.42 | 22.34 | 21.42 | 21.70 | 607,280 | +0.51(+2.41%) |
Feb 14, 2014 | 20.83 | 21.19 | 21.19 | 21.19 | 462,000 | +0.25(+1.19%) |
Feb 13, 2014 | 19.75 | 21.00 | 19.29 | 20.94 | 540,633 | +1.09(+5.49%) |
Feb 12, 2014 | 19.06 | 19.87 | 19.04 | 19.85 | 542,610 | +0.81(+4.25%) |
Feb 11, 2014 | 20.00 | 20.25 | 17.86 | 19.04 | 2,821,093 | -3.14(-14.16%) |
Feb 10, 2014 | 21.10 | 22.24 | 20.78 | 22.18 | 969,359 | +1.13(+5.37%) |
Feb 07, 2014 | 20.07 | 21.25 | 20.05 | 21.05 | 565,413 | +1.03(+5.14%) |
Feb 06, 2014 | 20.49 | 20.68 | 19.79 | 20.02 | 672,342 | -0.33(-1.62%) |
Feb 05, 2014 | 19.86 | 20.63 | 19.20 | 20.35 | 748,599 | +0.44(+2.21%) |
Feb 04, 2014 | 18.16 | 20.50 | 18.10 | 19.91 | 942,006 | +1.88(+10.43%) |