Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.16 | 21.76 | 21.00 | 21.74 | 436,779 | +0.47(+2.22%) |
Apr 29, 2014 | 22.01 | 22.06 | 21.21 | 21.27 | 740,497 | -0.70(-3.19%) |
Apr 28, 2014 | 22.07 | 22.38 | 21.52 | 21.97 | 618,851 | +0.05(+0.23%) |
Apr 25, 2014 | 22.05 | 22.24 | 21.37 | 21.92 | 699,199 | -0.23(-1.03%) |
Apr 24, 2014 | 22.49 | 22.49 | 21.96 | 22.14 | 457,803 | -0.20(-0.90%) |
Apr 23, 2014 | 22.43 | 22.43 | 22.14 | 22.34 | 609,398 | -0.14(-0.62%) |
Apr 22, 2014 | 21.90 | 22.66 | 21.90 | 22.48 | 664,092 | +0.62(+2.86%) |
Apr 21, 2014 | 21.86 | 22.07 | 21.57 | 21.86 | 1,406,199 | -0.03(-0.12%) |
Apr 17, 2014 | 21.19 | 21.88 | 21.88 | 21.88 | 722,111 | +0.56(+2.63%) |
Apr 16, 2014 | 21.80 | 22.06 | 21.19 | 21.32 | 532,902 | -0.31(-1.43%) |
Apr 15, 2014 | 21.83 | 21.96 | 21.05 | 21.63 | 474,665 | -0.12(-0.55%) |
Apr 14, 2014 | 21.75 | 22.05 | 21.60 | 21.75 | 888,286 | +0.23(+1.05%) |
Apr 11, 2014 | 21.36 | 21.99 | 21.16 | 21.52 | 702,750 | +0.26(+1.22%) |
Apr 10, 2014 | 21.62 | 21.77 | 21.13 | 21.27 | 686,375 | -0.40(-1.83%) |
Apr 09, 2014 | 21.35 | 21.97 | 21.31 | 21.66 | 587,097 | +0.25(+1.18%) |
Apr 08, 2014 | 21.66 | 21.90 | 21.33 | 21.41 | 1,117,622 | -0.29(-1.34%) |
Apr 07, 2014 | 21.92 | 22.25 | 21.54 | 21.70 | 561,742 | -0.34(-1.54%) |
Apr 04, 2014 | 22.59 | 22.85 | 21.80 | 22.04 | 802,995 | -0.38(-1.72%) |
Apr 03, 2014 | 22.89 | 23.11 | 22.40 | 22.43 | 552,215 | -0.48(-2.09%) |
Apr 02, 2014 | 23.11 | 23.24 | 22.66 | 22.91 | 736,590 | -0.11(-0.49%) |
Apr 01, 2014 | 22.47 | 23.27 | 22.47 | 23.02 | 1,245,604 | +0.61(+2.73%) |
Mar 31, 2014 | 22.07 | 22.50 | 22.05 | 22.41 | 869,933 | +0.45(+2.07%) |
Mar 28, 2014 | 21.70 | 22.34 | 21.70 | 21.95 | 611,963 | +0.29(+1.34%) |
Mar 27, 2014 | 22.62 | 22.67 | 21.64 | 21.66 | 1,410,384 | -0.99(-4.37%) |
Mar 26, 2014 | 22.70 | 23.09 | 22.47 | 22.65 | 1,122,623 | +0.16(+0.70%) |
Mar 25, 2014 | 22.25 | 22.59 | 22.25 | 22.50 | 828,862 | +0.31(+1.39%) |
Mar 24, 2014 | 21.76 | 22.48 | 21.65 | 22.19 | 1,535,743 | +0.40(+1.85%) |
Mar 21, 2014 | 22.34 | 22.53 | 21.77 | 21.78 | 839,314 | -0.35(-1.60%) |
Mar 20, 2014 | 22.00 | 22.26 | 22.00 | 22.14 | 431,288 | +0.08(+0.34%) |
Mar 19, 2014 | 21.98 | 22.38 | 21.95 | 22.06 | 847,579 | +0.12(+0.55%) |
Mar 18, 2014 | 21.74 | 22.15 | 21.74 | 21.94 | 711,346 | +0.12(+0.55%) |
Mar 17, 2014 | 22.05 | 22.09 | 21.81 | 21.82 | 1,014,148 | -0.12(-0.55%) |
Mar 14, 2014 | 21.90 | 22.08 | 21.80 | 21.94 | 1,169,044 | -0.04(-0.20%) |
Mar 13, 2014 | 22.66 | 22.78 | 21.72 | 21.98 | 1,299,565 | -0.64(-2.84%) |
Mar 12, 2014 | 22.70 | 22.94 | 22.50 | 22.63 | 881,338 | -0.21(-0.91%) |
Mar 11, 2014 | 23.12 | 23.33 | 22.79 | 22.84 | 330,281 | -0.32(-1.39%) |
Mar 10, 2014 | 23.11 | 23.33 | 22.88 | 23.16 | 501,057 | -0.06(-0.24%) |
Mar 07, 2014 | 23.59 | 23.59 | 23.08 | 23.21 | 398,777 | -0.23(-1.00%) |
Mar 06, 2014 | 23.33 | 23.78 | 23.20 | 23.45 | 1,095,550 | +0.11(+0.49%) |
Mar 05, 2014 | 23.28 | 23.74 | 22.86 | 23.33 | 935,943 | -0.64(-2.68%) |
Mar 04, 2014 | 24.10 | 24.68 | 23.62 | 23.98 | 1,502,013 | +0.08(+0.34%) |
Mar 03, 2014 | 24.58 | 24.70 | 23.62 | 23.90 | 945,148 | -0.28(-1.17%) |
Feb 28, 2014 | 23.74 | 24.68 | 23.44 | 24.18 | 1,676,396 | +0.52(+2.19%) |
Feb 27, 2014 | 22.31 | 23.82 | 22.31 | 23.66 | 1,109,656 | +1.20(+5.36%) |
Feb 26, 2014 | 22.43 | 22.58 | 21.61 | 22.46 | 2,316,207 | +0.13(+0.57%) |
Feb 25, 2014 | 23.67 | 23.70 | 21.58 | 22.33 | 2,877,861 | -1.32(-5.57%) |
Feb 24, 2014 | 20.58 | 24.68 | 20.22 | 23.65 | 5,420,512 | -1.72(-6.79%) |
Feb 21, 2014 | 25.54 | 25.78 | 25.18 | 25.37 | 970,420 | -0.03(-0.10%) |
Feb 20, 2014 | 26.96 | 27.43 | 24.85 | 25.40 | 2,127,326 | -1.49(-5.56%) |
Feb 19, 2014 | 26.64 | 27.22 | 26.64 | 26.89 | 650,087 | +0.08(+0.31%) |
Feb 18, 2014 | 26.84 | 27.33 | 26.70 | 26.81 | 782,199 | -0.03(-0.12%) |
Feb 14, 2014 | 26.96 | 26.84 | 26.84 | 26.84 | 564,338 | -0.11(-0.42%) |
Feb 13, 2014 | 26.49 | 27.21 | 26.49 | 26.95 | 518,650 | +0.18(+0.68%) |
Feb 12, 2014 | 27.15 | 27.30 | 26.62 | 26.77 | 480,567 | -0.40(-1.46%) |
Feb 11, 2014 | 26.51 | 27.19 | 26.37 | 27.17 | 627,760 | +0.67(+2.52%) |
Feb 10, 2014 | 26.49 | 26.56 | 26.12 | 26.50 | 254,504 | +0.09(+0.36%) |
Feb 07, 2014 | 26.18 | 26.58 | 26.18 | 26.41 | 317,906 | +0.28(+1.06%) |
Feb 06, 2014 | 25.86 | 26.23 | 25.78 | 26.13 | 304,498 | +0.35(+1.35%) |
Feb 05, 2014 | 25.76 | 26.17 | 25.47 | 25.78 | 350,614 | -0.20(-0.75%) |
Feb 04, 2014 | 25.86 | 26.12 | 25.76 | 25.98 | 558,499 | +0.20(+0.76%) |