Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.16 | 23.27 | 22.96 | 23.21 | 335,874 | +0.09(+0.40%) |
Apr 29, 2014 | 22.90 | 23.25 | 22.79 | 23.12 | 815,789 | +0.50(+2.22%) |
Apr 28, 2014 | 22.76 | 22.94 | 22.35 | 22.61 | 566,650 | -0.49(-2.11%) |
Apr 25, 2014 | 23.02 | 23.23 | 22.81 | 23.10 | 608,551 | +0.11(+0.47%) |
Apr 24, 2014 | 22.85 | 23.00 | 22.68 | 22.99 | 516,329 | +0.14(+0.62%) |
Apr 23, 2014 | 23.15 | 23.15 | 22.55 | 22.85 | 750,355 | -0.41(-1.77%) |
Apr 22, 2014 | 23.28 | 23.47 | 23.15 | 23.26 | 204,311 | -0.25(-1.07%) |
Apr 21, 2014 | 23.63 | 23.83 | 23.46 | 23.51 | 993,872 | -0.25(-1.06%) |
Apr 17, 2014 | 23.64 | 23.76 | 23.76 | 23.76 | 668,383 | +0.11(+0.46%) |
Apr 16, 2014 | 23.31 | 23.74 | 23.24 | 23.65 | 647,398 | +0.38(+1.62%) |
Apr 15, 2014 | 23.43 | 23.46 | 22.65 | 23.28 | 1,224,701 | -0.06(-0.25%) |
Apr 14, 2014 | 23.43 | 23.57 | 23.14 | 23.33 | 941,545 | +0.29(+1.27%) |
Apr 11, 2014 | 22.97 | 23.20 | 22.73 | 23.04 | 863,193 | +0.04(+0.18%) |
Apr 10, 2014 | 23.01 | 23.27 | 22.89 | 23.00 | 3,500,505 | -0.85(-3.55%) |
Apr 09, 2014 | 24.47 | 24.57 | 23.50 | 23.85 | 3,013,865 | -0.53(-2.17%) |
Apr 08, 2014 | 24.11 | 24.66 | 24.09 | 24.37 | 1,098,326 | +0.56(+2.36%) |
Apr 07, 2014 | 23.98 | 24.16 | 23.68 | 23.81 | 472,654 | +0.08(+0.35%) |
Apr 04, 2014 | 23.82 | 24.24 | 23.54 | 23.73 | 839,028 | -0.05(-0.21%) |
Apr 03, 2014 | 23.86 | 23.88 | 23.34 | 23.78 | 1,042,883 | -0.10(-0.42%) |
Apr 02, 2014 | 23.87 | 23.95 | 23.81 | 23.88 | 482,187 | -0.14(-0.59%) |
Apr 01, 2014 | 23.87 | 24.05 | 23.66 | 24.02 | 806,726 | +0.85(+3.65%) |
Mar 31, 2014 | 23.39 | 23.56 | 23.16 | 23.17 | 856,801 | +0.14(+0.62%) |
Mar 28, 2014 | 23.10 | 23.31 | 22.98 | 23.03 | 555,700 | +0.29(+1.25%) |
Mar 27, 2014 | 22.67 | 22.96 | 22.46 | 22.75 | 649,392 | +0.13(+0.56%) |
Mar 26, 2014 | 22.88 | 23.09 | 22.57 | 22.62 | 1,763,037 | -0.14(-0.63%) |
Mar 25, 2014 | 22.77 | 23.03 | 22.66 | 22.76 | 720,545 | -0.03(-0.11%) |
Mar 24, 2014 | 22.64 | 22.91 | 22.60 | 22.79 | 452,070 | +0.13(+0.55%) |
Mar 21, 2014 | 22.76 | 23.02 | 22.50 | 22.66 | 531,393 | -0.08(-0.33%) |
Mar 20, 2014 | 22.53 | 22.76 | 22.24 | 22.74 | 657,483 | -0.51(-2.20%) |
Mar 19, 2014 | 23.91 | 23.91 | 23.08 | 23.25 | 665,169 | -0.62(-2.60%) |
Mar 18, 2014 | 23.69 | 23.89 | 23.44 | 23.87 | 1,271,171 | -0.03(-0.11%) |
Mar 17, 2014 | 23.69 | 24.06 | 23.69 | 23.90 | 766,014 | +0.38(+1.60%) |
Mar 14, 2014 | 23.28 | 23.89 | 23.22 | 23.52 | 1,276,793 | +1.33(+6.01%) |
Mar 13, 2014 | 22.51 | 22.63 | 21.99 | 22.19 | 646,201 | -0.12(-0.53%) |
Mar 12, 2014 | 22.08 | 22.33 | 21.96 | 22.30 | 504,998 | +0.15(+0.68%) |
Mar 11, 2014 | 22.41 | 22.59 | 22.05 | 22.15 | 817,852 | -0.08(-0.34%) |
Mar 10, 2014 | 22.28 | 22.39 | 22.06 | 22.23 | 769,245 | +0.08(+0.38%) |
Mar 07, 2014 | 22.44 | 22.44 | 21.93 | 22.14 | 898,380 | -0.30(-1.35%) |
Mar 06, 2014 | 22.37 | 22.62 | 22.26 | 22.45 | 1,182,481 | +0.37(+1.67%) |
Mar 05, 2014 | 21.93 | 22.11 | 21.80 | 22.08 | 303,967 | +0.34(+1.58%) |
Mar 04, 2014 | 21.80 | 21.95 | 21.66 | 21.73 | 341,346 | +0.42(+1.97%) |
Mar 03, 2014 | 21.41 | 21.59 | 21.18 | 21.31 | 503,038 | -0.12(-0.55%) |
Feb 28, 2014 | 21.76 | 21.86 | 21.30 | 21.43 | 547,218 | -0.12(-0.54%) |
Feb 27, 2014 | 21.16 | 21.65 | 21.08 | 21.55 | 523,002 | +0.57(+2.72%) |
Feb 26, 2014 | 21.13 | 21.14 | 20.75 | 20.98 | 652,128 | -0.19(-0.91%) |
Feb 25, 2014 | 21.47 | 21.49 | 21.05 | 21.17 | 857,841 | -0.58(-2.66%) |
Feb 24, 2014 | 21.78 | 21.96 | 21.72 | 21.75 | 818,801 | +0.02(+0.08%) |
Feb 21, 2014 | 21.67 | 21.80 | 21.47 | 21.73 | 715,962 | +0.29(+1.33%) |
Feb 20, 2014 | 21.36 | 21.50 | 21.01 | 21.45 | 429,782 | +0.35(+1.67%) |
Feb 19, 2014 | 21.00 | 21.51 | 21.01 | 21.10 | 641,574 | +0.09(+0.44%) |
Feb 18, 2014 | 21.46 | 21.46 | 20.99 | 21.00 | 1,035,544 | -0.20(-0.95%) |
Feb 14, 2014 | 20.94 | 21.20 | 21.20 | 21.20 | 1,420,255 | +0.55(+2.68%) |
Feb 13, 2014 | 20.35 | 20.66 | 20.20 | 20.65 | 665,581 | +0.34(+1.69%) |
Feb 12, 2014 | 20.42 | 20.57 | 20.20 | 20.31 | 474,306 | -0.06(-0.29%) |
Feb 11, 2014 | 19.98 | 20.41 | 19.87 | 20.37 | 467,501 | +0.72(+3.67%) |
Feb 10, 2014 | 20.12 | 20.14 | 19.54 | 19.64 | 416,905 | -0.61(-3.02%) |
Feb 07, 2014 | 20.21 | 20.52 | 20.10 | 20.26 | 697,544 | +0.21(+1.05%) |
Feb 06, 2014 | 19.80 | 20.27 | 19.79 | 20.05 | 596,532 | +0.53(+2.71%) |
Feb 05, 2014 | 19.52 | 19.70 | 19.28 | 19.52 | 180,661 | -0.11(-0.56%) |
Feb 04, 2014 | 19.35 | 19.85 | 19.28 | 19.63 | 595,706 | +0.90(+4.79%) |