Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.36 | 21.97 | 20.81 | 21.56 | 346,411 | +0.12(+0.55%) |
Apr 29, 2014 | 22.46 | 22.62 | 21.25 | 21.44 | 439,955 | -0.93(-4.14%) |
Apr 28, 2014 | 23.13 | 23.42 | 21.82 | 22.37 | 338,006 | -0.68(-2.95%) |
Apr 25, 2014 | 23.73 | 23.77 | 23.02 | 23.05 | 239,914 | -0.90(-3.74%) |
Apr 24, 2014 | 23.78 | 24.28 | 23.38 | 23.94 | 238,970 | +0.38(+1.63%) |
Apr 23, 2014 | 24.05 | 24.13 | 23.49 | 23.56 | 238,186 | -0.49(-2.05%) |
Apr 22, 2014 | 23.33 | 24.20 | 23.19 | 24.05 | 339,856 | +0.81(+3.48%) |
Apr 21, 2014 | 23.16 | 23.36 | 22.86 | 23.24 | 273,796 | -0.10(-0.42%) |
Apr 17, 2014 | 23.14 | 23.34 | 23.34 | 23.34 | 249,370 | +0.15(+0.64%) |
Apr 16, 2014 | 23.28 | 23.89 | 22.86 | 23.19 | 311,337 | +0.05(+0.21%) |
Apr 15, 2014 | 23.01 | 23.76 | 22.47 | 23.14 | 531,252 | +0.32(+1.38%) |
Apr 14, 2014 | 22.83 | 23.70 | 22.66 | 22.83 | 433,497 | +0.36(+1.62%) |
Apr 11, 2014 | 22.43 | 22.73 | 22.24 | 22.46 | 416,486 | -0.20(-0.87%) |
Apr 10, 2014 | 23.27 | 23.89 | 22.49 | 22.66 | 533,801 | -0.68(-2.91%) |
Apr 09, 2014 | 23.00 | 23.37 | 22.73 | 23.34 | 355,340 | +0.45(+1.98%) |
Apr 08, 2014 | 23.19 | 23.36 | 22.62 | 22.89 | 413,367 | -0.21(-0.90%) |
Apr 07, 2014 | 23.89 | 23.89 | 22.80 | 23.09 | 463,732 | -0.89(-3.70%) |
Apr 04, 2014 | 25.72 | 25.72 | 23.89 | 23.98 | 440,813 | -1.50(-5.88%) |
Apr 03, 2014 | 25.47 | 25.96 | 25.24 | 25.48 | 372,847 | +0.05(+0.19%) |
Apr 02, 2014 | 24.95 | 25.52 | 24.74 | 25.43 | 448,015 | +0.52(+2.10%) |
Apr 01, 2014 | 24.27 | 24.94 | 24.09 | 24.91 | 409,830 | +0.77(+3.18%) |
Mar 31, 2014 | 23.82 | 24.51 | 23.82 | 24.14 | 363,116 | +0.59(+2.51%) |
Mar 28, 2014 | 23.67 | 24.25 | 23.50 | 23.55 | 461,686 | -0.09(-0.38%) |
Mar 27, 2014 | 24.77 | 24.77 | 23.52 | 23.64 | 714,085 | -1.22(-4.91%) |
Mar 26, 2014 | 26.49 | 26.54 | 24.86 | 24.86 | 558,432 | -1.36(-5.19%) |
Mar 25, 2014 | 26.05 | 26.77 | 25.97 | 26.22 | 258,345 | +0.23(+0.87%) |
Mar 24, 2014 | 26.40 | 26.72 | 25.61 | 25.99 | 533,249 | -0.40(-1.53%) |
Mar 21, 2014 | 26.44 | 27.00 | 26.20 | 26.40 | 923,200 | +0.20(+0.75%) |
Mar 20, 2014 | 25.84 | 26.39 | 25.81 | 26.20 | 287,888 | +0.36(+1.41%) |
Mar 19, 2014 | 25.41 | 26.06 | 25.41 | 25.83 | 482,371 | +0.46(+1.82%) |
Mar 18, 2014 | 24.84 | 25.38 | 24.77 | 25.37 | 460,654 | +0.56(+2.26%) |
Mar 17, 2014 | 24.24 | 24.94 | 23.92 | 24.81 | 357,402 | +0.67(+2.78%) |
Mar 14, 2014 | 24.63 | 24.67 | 23.92 | 24.14 | 382,944 | -0.28(-1.13%) |
Mar 13, 2014 | 25.51 | 25.76 | 24.07 | 24.42 | 454,441 | -0.89(-3.50%) |
Mar 12, 2014 | 24.92 | 25.61 | 24.73 | 25.30 | 310,349 | +0.27(+1.06%) |
Mar 11, 2014 | 25.65 | 25.70 | 24.55 | 25.04 | 486,784 | -0.64(-2.49%) |
Mar 10, 2014 | 25.85 | 25.86 | 25.10 | 25.68 | 581,200 | -0.22(-0.84%) |
Mar 07, 2014 | 27.18 | 27.30 | 25.77 | 25.89 | 609,299 | -1.10(-4.09%) |
Mar 06, 2014 | 26.97 | 27.39 | 26.83 | 27.00 | 301,899 | +0.06(+0.22%) |
Mar 05, 2014 | 27.61 | 27.71 | 26.61 | 26.94 | 574,326 | -0.66(-2.39%) |
Mar 04, 2014 | 27.10 | 27.98 | 27.09 | 27.60 | 626,539 | +0.79(+2.94%) |
Mar 03, 2014 | 26.76 | 26.91 | 25.84 | 26.81 | 443,594 | -0.23(-0.84%) |
Feb 28, 2014 | 27.58 | 28.05 | 26.90 | 27.04 | 396,666 | -0.51(-1.86%) |
Feb 27, 2014 | 27.94 | 28.20 | 27.11 | 27.55 | 396,704 | -0.41(-1.48%) |
Feb 26, 2014 | 27.45 | 28.57 | 27.26 | 27.96 | 316,826 | +0.45(+1.65%) |
Feb 25, 2014 | 28.14 | 28.35 | 27.37 | 27.51 | 287,099 | -0.62(-2.21%) |
Feb 24, 2014 | 28.47 | 28.49 | 28.04 | 28.13 | 269,432 | +0.03(+0.10%) |
Feb 21, 2014 | 28.64 | 28.72 | 27.84 | 28.10 | 523,681 | -0.35(-1.25%) |
Feb 20, 2014 | 27.05 | 28.57 | 26.84 | 28.45 | 542,160 | +1.35(+4.98%) |
Feb 19, 2014 | 27.17 | 27.82 | 26.79 | 27.11 | 454,699 | -0.29(-1.04%) |
Feb 18, 2014 | 26.61 | 27.49 | 26.57 | 27.39 | 391,089 | +0.58(+2.17%) |
Feb 14, 2014 | 27.02 | 26.81 | 26.81 | 26.81 | 327,622 | -0.38(-1.41%) |
Feb 13, 2014 | 26.18 | 27.23 | 26.12 | 27.19 | 357,890 | +0.76(+2.87%) |
Feb 12, 2014 | 26.51 | 27.64 | 26.19 | 26.44 | 896,386 | -0.08(-0.30%) |
Feb 11, 2014 | 26.46 | 26.83 | 26.35 | 26.51 | 493,918 | +0.06(+0.22%) |
Feb 10, 2014 | 26.41 | 26.62 | 25.94 | 26.45 | 597,734 | -0.04(-0.15%) |
Feb 07, 2014 | 26.46 | 27.19 | 26.21 | 26.49 | 526,470 | +0.13(+0.49%) |
Feb 06, 2014 | 27.07 | 27.07 | 26.06 | 26.37 | 720,734 | -0.71(-2.62%) |
Feb 05, 2014 | 26.18 | 27.23 | 25.92 | 27.08 | 800,405 | +0.79(+3.00%) |
Feb 04, 2014 | 26.80 | 28.04 | 25.78 | 26.29 | 1,664,739 | +0.12(+0.45%) |