Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.59 | 20.89 | 20.24 | 20.77 | 58,165 | +0.12(+0.58%) |
Apr 29, 2014 | 21.25 | 21.49 | 20.53 | 20.65 | 68,832 | -0.60(-2.80%) |
Apr 28, 2014 | 21.19 | 21.78 | 20.48 | 21.25 | 111,122 | +0.00(+0.00%) |
Apr 25, 2014 | 22.20 | 22.44 | 21.19 | 21.25 | 72,014 | -1.01(-4.55%) |
Apr 24, 2014 | 22.86 | 22.98 | 22.20 | 22.26 | 92,179 | -0.54(-2.35%) |
Apr 23, 2014 | 23.03 | 23.33 | 22.62 | 22.80 | 101,675 | -0.24(-1.03%) |
Apr 22, 2014 | 21.84 | 23.27 | 21.78 | 23.03 | 102,391 | +1.13(+5.16%) |
Apr 21, 2014 | 22.44 | 22.50 | 21.78 | 21.90 | 46,778 | -0.42(-1.87%) |
Apr 17, 2014 | 22.08 | 22.32 | 22.32 | 22.32 | 71,873 | +0.12(+0.54%) |
Apr 16, 2014 | 22.08 | 22.62 | 21.84 | 22.20 | 46,633 | +0.36(+1.63%) |
Apr 15, 2014 | 20.89 | 22.08 | 20.48 | 21.84 | 127,812 | +0.95(+4.56%) |
Apr 14, 2014 | 22.01 | 22.01 | 20.18 | 20.89 | 160,389 | -0.47(-2.21%) |
Apr 11, 2014 | 21.42 | 22.25 | 20.66 | 21.36 | 71,930 | -0.18(-0.82%) |
Apr 10, 2014 | 22.07 | 22.07 | 21.19 | 21.54 | 81,798 | -0.47(-2.14%) |
Apr 09, 2014 | 22.13 | 22.37 | 21.48 | 22.01 | 53,796 | -0.06(-0.27%) |
Apr 08, 2014 | 21.42 | 22.13 | 20.95 | 22.07 | 101,554 | +0.71(+3.31%) |
Apr 07, 2014 | 21.90 | 21.90 | 20.95 | 21.36 | 77,787 | +0.06(+0.28%) |
Apr 04, 2014 | 22.19 | 22.43 | 20.98 | 21.31 | 92,813 | -0.47(-2.17%) |
Apr 03, 2014 | 22.72 | 22.72 | 21.66 | 21.78 | 71,059 | -0.65(-2.89%) |
Apr 02, 2014 | 22.84 | 23.02 | 21.84 | 22.43 | 101,380 | -0.35(-1.55%) |
Apr 01, 2014 | 21.01 | 22.78 | 21.01 | 22.78 | 114,408 | +1.89(+9.04%) |
Mar 31, 2014 | 22.54 | 22.90 | 20.89 | 20.89 | 242,429 | -1.59(-7.09%) |
Mar 28, 2014 | 22.96 | 23.34 | 22.25 | 22.49 | 83,957 | -0.47(-2.06%) |
Mar 27, 2014 | 22.01 | 23.02 | 21.84 | 22.96 | 87,965 | +1.06(+4.85%) |
Mar 26, 2014 | 23.67 | 23.81 | 21.90 | 21.90 | 129,407 | -1.48(-6.31%) |
Mar 25, 2014 | 23.67 | 24.05 | 22.78 | 23.37 | 61,141 | -0.24(-1.00%) |
Mar 24, 2014 | 24.20 | 24.55 | 23.13 | 23.61 | 78,605 | -0.41(-1.72%) |
Mar 21, 2014 | 24.14 | 24.67 | 23.87 | 24.02 | 169,516 | -0.06(-0.25%) |
Mar 20, 2014 | 24.67 | 24.79 | 23.96 | 24.08 | 74,843 | -0.59(-2.39%) |
Mar 19, 2014 | 25.32 | 25.32 | 24.49 | 24.67 | 74,499 | -0.12(-0.48%) |
Mar 18, 2014 | 24.73 | 25.91 | 24.61 | 24.79 | 90,198 | +0.18(+0.72%) |
Mar 17, 2014 | 25.44 | 25.50 | 24.20 | 24.61 | 102,253 | -0.35(-1.42%) |
Mar 14, 2014 | 24.26 | 26.56 | 24.14 | 24.96 | 165,413 | +0.77(+3.17%) |
Mar 13, 2014 | 25.14 | 25.67 | 23.67 | 24.20 | 101,691 | -0.83(-3.30%) |
Mar 12, 2014 | 24.96 | 25.26 | 24.20 | 25.02 | 113,743 | -0.12(-0.47%) |
Mar 11, 2014 | 26.32 | 26.56 | 24.79 | 25.14 | 73,527 | -1.00(-3.84%) |
Mar 10, 2014 | 26.50 | 26.91 | 25.79 | 26.14 | 93,207 | -0.35(-1.34%) |
Mar 07, 2014 | 26.97 | 27.03 | 25.97 | 26.50 | 47,920 | -0.41(-1.54%) |
Mar 06, 2014 | 27.32 | 27.67 | 26.26 | 26.91 | 91,198 | +0.24(+0.89%) |
Mar 05, 2014 | 27.15 | 27.74 | 26.44 | 26.68 | 190,924 | -0.59(-2.16%) |
Mar 04, 2014 | 27.62 | 28.74 | 27.21 | 27.27 | 218,557 | +0.35(+1.32%) |
Mar 03, 2014 | 27.32 | 28.27 | 26.73 | 26.91 | 164,127 | -0.83(-2.98%) |
Feb 28, 2014 | 27.09 | 29.98 | 25.97 | 27.74 | 385,704 | +0.94(+3.52%) |
Feb 27, 2014 | 23.96 | 27.86 | 23.90 | 26.79 | 386,727 | +2.95(+12.38%) |
Feb 26, 2014 | 23.43 | 24.20 | 23.43 | 23.84 | 152,748 | +0.71(+3.06%) |
Feb 25, 2014 | 23.31 | 23.67 | 23.02 | 23.13 | 117,471 | -0.24(-1.01%) |
Feb 24, 2014 | 23.31 | 23.49 | 23.13 | 23.37 | 123,399 | +0.06(+0.25%) |
Feb 21, 2014 | 22.13 | 23.49 | 21.90 | 23.31 | 217,963 | +1.36(+6.18%) |
Feb 20, 2014 | 19.36 | 21.95 | 19.36 | 21.95 | 192,578 | +2.60(+13.41%) |
Feb 19, 2014 | 21.01 | 21.13 | 19.36 | 19.36 | 132,841 | -1.83(-8.64%) |
Feb 18, 2014 | 21.54 | 21.54 | 20.89 | 21.19 | 86,541 | -0.12(-0.55%) |
Feb 14, 2014 | 20.60 | 21.31 | 21.31 | 21.31 | 86,890 | +0.77(+3.74%) |
Feb 13, 2014 | 20.36 | 20.71 | 20.36 | 20.54 | 53,272 | -0.06(-0.29%) |
Feb 12, 2014 | 20.60 | 21.36 | 20.42 | 20.60 | 66,778 | +0.00(+0.00%) |
Feb 11, 2014 | 20.07 | 20.66 | 19.95 | 20.60 | 67,472 | +0.53(+2.65%) |
Feb 10, 2014 | 21.07 | 21.13 | 20.01 | 20.07 | 77,704 | -1.00(-4.76%) |
Feb 07, 2014 | 21.42 | 21.60 | 20.89 | 21.07 | 106,393 | -0.06(-0.28%) |
Feb 06, 2014 | 20.12 | 21.48 | 19.95 | 21.13 | 126,651 | +0.71(+3.47%) |
Feb 05, 2014 | 19.65 | 20.48 | 19.00 | 20.42 | 121,203 | +0.65(+3.28%) |
Feb 04, 2014 | 19.18 | 20.24 | 19.00 | 19.77 | 111,228 | +0.77(+4.04%) |