Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.07 | 19.59 | 17.83 | 19.14 | 88,599 | +1.02(+5.61%) |
Apr 29, 2014 | 18.76 | 18.83 | 18.01 | 18.12 | 37,051 | -0.45(-2.42%) |
Apr 28, 2014 | 18.44 | 19.24 | 18.09 | 18.57 | 53,325 | +0.15(+0.83%) |
Apr 25, 2014 | 18.83 | 19.15 | 18.11 | 18.42 | 48,987 | -0.57(-2.99%) |
Apr 24, 2014 | 19.95 | 19.95 | 18.91 | 18.98 | 40,939 | -0.48(-2.45%) |
Apr 23, 2014 | 20.59 | 20.59 | 19.41 | 19.46 | 47,691 | -1.24(-6.00%) |
Apr 22, 2014 | 20.01 | 20.84 | 20.01 | 20.70 | 30,602 | +0.81(+4.07%) |
Apr 21, 2014 | 20.11 | 20.26 | 19.64 | 19.89 | 47,143 | -0.28(-1.38%) |
Apr 17, 2014 | 19.64 | 20.17 | 20.17 | 20.17 | 31,218 | +0.40(+2.05%) |
Apr 16, 2014 | 20.15 | 20.15 | 19.39 | 19.77 | 28,499 | -0.14(-0.72%) |
Apr 15, 2014 | 20.14 | 20.24 | 19.11 | 19.91 | 41,903 | -0.09(-0.45%) |
Apr 14, 2014 | 20.32 | 20.39 | 19.55 | 20.00 | 39,694 | -0.07(-0.36%) |
Apr 11, 2014 | 20.02 | 20.51 | 19.86 | 20.07 | 47,198 | -0.15(-0.76%) |
Apr 10, 2014 | 21.53 | 21.53 | 19.95 | 20.23 | 68,025 | -1.35(-6.26%) |
Apr 09, 2014 | 21.50 | 21.72 | 21.14 | 21.58 | 25,189 | +0.21(+0.97%) |
Apr 08, 2014 | 21.30 | 21.89 | 21.13 | 21.37 | 41,162 | +0.16(+0.76%) |
Apr 07, 2014 | 21.21 | 21.77 | 20.80 | 21.21 | 80,989 | -0.13(-0.59%) |
Apr 04, 2014 | 22.84 | 22.84 | 21.04 | 21.33 | 42,828 | -1.23(-5.46%) |
Apr 03, 2014 | 23.01 | 23.34 | 22.19 | 22.57 | 27,433 | -0.32(-1.42%) |
Apr 02, 2014 | 23.22 | 23.29 | 22.75 | 22.89 | 33,067 | -0.21(-0.90%) |
Apr 01, 2014 | 22.00 | 23.14 | 22.00 | 23.10 | 57,921 | +1.19(+5.42%) |
Mar 31, 2014 | 21.52 | 22.14 | 20.94 | 21.91 | 58,300 | +0.58(+2.70%) |
Mar 28, 2014 | 21.13 | 21.90 | 21.13 | 21.33 | 30,005 | +0.22(+1.02%) |
Mar 27, 2014 | 21.51 | 21.85 | 21.00 | 21.12 | 38,609 | -0.32(-1.47%) |
Mar 26, 2014 | 22.16 | 22.16 | 21.43 | 21.43 | 70,501 | -0.48(-2.17%) |
Mar 25, 2014 | 21.97 | 22.24 | 21.70 | 21.91 | 49,063 | +0.05(+0.25%) |
Mar 24, 2014 | 22.09 | 22.11 | 21.09 | 21.85 | 48,928 | -0.12(-0.53%) |
Mar 21, 2014 | 21.37 | 22.06 | 21.28 | 21.97 | 108,999 | +0.65(+3.03%) |
Mar 20, 2014 | 20.09 | 21.39 | 20.09 | 21.32 | 69,621 | +1.24(+6.16%) |
Mar 19, 2014 | 20.27 | 20.49 | 19.93 | 20.09 | 60,055 | -0.14(-0.71%) |
Mar 18, 2014 | 20.16 | 20.39 | 19.73 | 20.23 | 91,163 | +0.14(+0.71%) |
Mar 17, 2014 | 20.62 | 20.74 | 20.02 | 20.09 | 73,676 | -0.33(-1.62%) |
Mar 14, 2014 | 20.79 | 21.33 | 20.31 | 20.42 | 53,676 | -0.38(-1.81%) |
Mar 13, 2014 | 22.07 | 22.07 | 20.68 | 20.79 | 75,758 | -1.12(-5.11%) |
Mar 12, 2014 | 21.67 | 22.28 | 21.64 | 21.92 | 50,494 | +0.05(+0.25%) |
Mar 11, 2014 | 22.43 | 22.46 | 21.79 | 21.86 | 44,355 | -0.57(-2.56%) |
Mar 10, 2014 | 22.82 | 22.82 | 22.35 | 22.44 | 66,097 | -0.54(-2.34%) |
Mar 07, 2014 | 23.66 | 23.85 | 22.70 | 22.97 | 48,836 | -0.43(-1.84%) |
Mar 06, 2014 | 24.28 | 24.28 | 23.35 | 23.40 | 40,171 | -0.74(-3.05%) |
Mar 05, 2014 | 24.09 | 24.45 | 23.49 | 24.14 | 57,762 | -0.02(-0.07%) |
Mar 04, 2014 | 23.49 | 24.85 | 23.10 | 24.16 | 101,607 | +1.05(+4.54%) |
Mar 03, 2014 | 23.55 | 23.55 | 22.87 | 23.11 | 28,573 | -0.74(-3.12%) |
Feb 28, 2014 | 24.17 | 24.32 | 23.64 | 23.85 | 49,090 | -0.28(-1.15%) |
Feb 27, 2014 | 23.56 | 24.14 | 23.56 | 24.13 | 26,400 | +0.42(+1.78%) |
Feb 26, 2014 | 23.41 | 23.81 | 23.14 | 23.71 | 19,689 | +0.22(+0.95%) |
Feb 25, 2014 | 24.05 | 24.18 | 23.29 | 23.48 | 18,527 | -0.48(-2.02%) |
Feb 24, 2014 | 23.86 | 24.24 | 23.75 | 23.97 | 34,476 | +0.12(+0.49%) |
Feb 21, 2014 | 25.49 | 25.57 | 23.75 | 23.85 | 105,991 | -1.51(-5.94%) |
Feb 20, 2014 | 24.42 | 25.52 | 23.98 | 25.36 | 36,590 | +1.05(+4.32%) |
Feb 19, 2014 | 24.37 | 24.61 | 24.12 | 24.31 | 35,294 | -0.22(-0.88%) |
Feb 18, 2014 | 24.48 | 24.62 | 24.37 | 24.52 | 49,158 | +0.17(+0.70%) |
Feb 14, 2014 | 24.61 | 24.35 | 24.35 | 24.35 | 31,894 | -0.24(-0.98%) |
Feb 13, 2014 | 23.39 | 24.82 | 23.39 | 24.60 | 34,148 | +0.89(+3.74%) |
Feb 12, 2014 | 23.72 | 23.92 | 23.47 | 23.71 | 28,381 | +0.09(+0.38%) |
Feb 11, 2014 | 23.25 | 23.96 | 23.15 | 23.62 | 47,515 | +0.20(+0.84%) |
Feb 10, 2014 | 23.58 | 23.58 | 22.98 | 23.42 | 33,433 | -0.23(-0.99%) |
Feb 07, 2014 | 22.96 | 23.72 | 22.61 | 23.66 | 43,018 | +0.82(+3.61%) |
Feb 06, 2014 | 22.97 | 23.42 | 22.80 | 22.83 | 64,631 | +0.00(+0.00%) |
Feb 05, 2014 | 22.98 | 23.05 | 22.04 | 22.83 | 79,796 | -0.36(-1.55%) |
Feb 04, 2014 | 23.55 | 23.59 | 23.03 | 23.19 | 55,905 | -0.30(-1.30%) |