Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.70 | 22.73 | 22.59 | 22.70 | 9,861 | -0.10(-0.42%) |
Apr 29, 2014 | 22.78 | 22.86 | 22.74 | 22.80 | 15,378 | +0.01(+0.02%) |
Apr 28, 2014 | 22.67 | 22.79 | 22.66 | 22.79 | 20,226 | -0.51(-2.19%) |
Apr 25, 2014 | 23.17 | 23.30 | 23.17 | 23.30 | 32,298 | +0.00(+0.00%) |
Apr 24, 2014 | 23.31 | 23.31 | 23.19 | 23.30 | 28,501 | -0.20(-0.85%) |
Apr 23, 2014 | 23.48 | 23.70 | 23.48 | 23.50 | 10,693 | +0.26(+1.12%) |
Apr 22, 2014 | 23.22 | 23.24 | 23.15 | 23.24 | 16,553 | +0.03(+0.13%) |
Apr 21, 2014 | 23.28 | 23.33 | 23.21 | 23.21 | 17,610 | +0.38(+1.66%) |
Apr 17, 2014 | 22.83 | 22.83 | 22.83 | 0 | -0.02(-0.09%) | |
Apr 16, 2014 | 22.77 | 22.85 | 22.71 | 22.85 | 19,378 | +0.02(+0.09%) |
Apr 15, 2014 | 22.92 | 22.92 | 22.68 | 22.83 | 36,888 | -0.28(-1.21%) |
Apr 14, 2014 | 23.01 | 23.26 | 23.01 | 23.11 | 8,750 | -0.10(-0.43%) |
Apr 11, 2014 | 23.27 | 23.34 | 23.17 | 23.21 | 0 | +0.04(+0.17%) |
Apr 10, 2014 | 23.49 | 23.49 | 23.17 | 23.17 | 19,219 | -0.65(-2.73%) |
Apr 09, 2014 | 23.62 | 23.82 | 23.59 | 23.82 | 22,623 | +0.04(+0.17%) |
Apr 08, 2014 | 23.72 | 24.16 | 23.70 | 23.78 | 24,633 | -0.38(-1.57%) |
Apr 07, 2014 | 24.31 | 24.37 | 24.16 | 24.16 | 15,327 | -0.06(-0.25%) |
Apr 04, 2014 | 24.45 | 24.46 | 24.21 | 24.22 | 0 | -0.06(-0.25%) |
Apr 03, 2014 | 24.30 | 24.33 | 24.16 | 24.28 | 6,990 | +0.02(+0.08%) |
Apr 02, 2014 | 24.09 | 24.26 | 24.09 | 24.26 | 14,356 | +0.15(+0.62%) |
Apr 01, 2014 | 23.96 | 24.13 | 23.96 | 24.11 | 14,009 | +0.12(+0.50%) |
Mar 31, 2014 | 23.97 | 23.99 | 23.91 | 23.99 | 23,412 | +0.51(+2.17%) |
Mar 28, 2014 | 23.47 | 23.52 | 23.45 | 23.48 | 0 | -0.16(-0.68%) |
Mar 27, 2014 | 23.63 | 23.66 | 23.57 | 23.64 | 19,712 | +0.24(+1.03%) |
Mar 26, 2014 | 23.61 | 23.74 | 23.39 | 23.40 | 38,882 | -0.30(-1.27%) |
Mar 25, 2014 | 23.65 | 23.70 | 23.60 | 23.70 | 15,256 | +0.52(+2.24%) |
Mar 24, 2014 | 23.18 | 23.18 | 22.93 | 23.18 | 18,172 | +0.48(+2.11%) |
Mar 21, 2014 | 22.82 | 22.90 | 22.67 | 22.70 | 26,978 | -0.08(-0.35%) |
Mar 20, 2014 | 22.62 | 22.78 | 22.60 | 22.78 | 13,854 | -0.85(-3.60%) |
Mar 19, 2014 | 23.58 | 23.68 | 23.53 | 23.63 | 21,430 | -0.88(-3.59%) |
Mar 18, 2014 | 24.42 | 24.51 | 24.40 | 24.51 | 11,913 | -0.08(-0.35%) |
Mar 17, 2014 | 24.52 | 24.60 | 24.41 | 24.59 | 24,092 | -0.14(-0.59%) |
Mar 14, 2014 | 24.77 | 24.79 | 24.74 | 24.74 | 0 | -0.51(-2.02%) |
Mar 13, 2014 | 25.54 | 25.54 | 25.12 | 25.25 | 19,394 | -0.19(-0.75%) |
Mar 12, 2014 | 25.31 | 25.47 | 25.25 | 25.44 | 19,437 | -0.42(-1.62%) |
Mar 11, 2014 | 26.03 | 26.03 | 25.82 | 25.86 | 12,104 | -0.23(-0.88%) |
Mar 10, 2014 | 26.01 | 26.09 | 26.01 | 26.09 | 16,008 | -0.13(-0.50%) |
Mar 07, 2014 | 26.25 | 26.35 | 26.11 | 26.22 | 0 | +0.15(+0.58%) |
Mar 06, 2014 | 26.15 | 26.15 | 26.07 | 26.07 | 11,640 | +0.26(+1.01%) |
Mar 05, 2014 | 25.82 | 25.88 | 25.80 | 25.81 | 12,729 | -0.32(-1.22%) |
Mar 04, 2014 | 26.13 | 26.17 | 26.11 | 26.13 | 9,741 | +0.11(+0.42%) |
Mar 03, 2014 | 26.05 | 26.14 | 25.94 | 26.02 | 16,988 | -0.70(-2.62%) |
Feb 28, 2014 | 26.69 | 26.89 | 26.69 | 26.72 | 0 | +0.49(+1.87%) |
Feb 27, 2014 | 26.19 | 26.25 | 26.02 | 26.23 | 14,704 | +0.09(+0.34%) |
Feb 26, 2014 | 26.21 | 26.25 | 26.04 | 26.14 | 16,467 | -0.26(-0.98%) |
Feb 25, 2014 | 26.57 | 26.57 | 26.36 | 26.40 | 28,013 | -0.22(-0.81%) |
Feb 24, 2014 | 26.51 | 26.63 | 26.41 | 26.62 | 22,999 | +0.21(+0.78%) |
Feb 21, 2014 | 26.51 | 26.57 | 26.41 | 26.41 | 0 | -0.12(-0.45%) |
Feb 20, 2014 | 26.40 | 26.54 | 26.36 | 26.53 | 12,714 | +0.43(+1.65%) |
Feb 19, 2014 | 26.24 | 26.26 | 26.05 | 26.10 | 11,950 | -0.60(-2.25%) |
Feb 18, 2014 | 26.59 | 26.70 | 26.50 | 26.70 | 22,038 | +0.51(+1.95%) |
Feb 14, 2014 | 26.19 | 26.19 | 26.19 | 0 | -0.08(-0.30%) | |
Feb 13, 2014 | 25.76 | 26.27 | 25.76 | 26.27 | 19,945 | -0.14(-0.53%) |
Feb 12, 2014 | 26.40 | 26.45 | 26.30 | 26.41 | 16,591 | +0.66(+2.56%) |
Feb 11, 2014 | 25.56 | 25.76 | 25.56 | 25.75 | 14,303 | +0.31(+1.23%) |
Feb 10, 2014 | 25.53 | 25.53 | 25.38 | 25.44 | 12,089 | -0.19(-0.74%) |
Feb 07, 2014 | 25.39 | 25.63 | 25.37 | 25.63 | 0 | +0.63(+2.52%) |
Feb 06, 2014 | 24.86 | 25.07 | 24.86 | 25.00 | 9,638 | -0.38(-1.50%) |
Feb 05, 2014 | 25.20 | 25.42 | 25.20 | 25.38 | 26,284 | +0.17(+0.67%) |
Feb 04, 2014 | 24.79 | 25.24 | 24.79 | 25.21 | 36,064 | -0.30(-1.18%) |