Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.96 | 19.96 | 19.51 | 19.82 | 45,581 | -0.16(-0.78%) |
Apr 29, 2014 | 20.34 | 20.36 | 19.94 | 19.97 | 22,799 | -0.19(-0.93%) |
Apr 28, 2014 | 20.69 | 20.69 | 19.94 | 20.16 | 34,552 | -0.31(-1.52%) |
Apr 25, 2014 | 20.79 | 20.79 | 20.01 | 20.47 | 51,399 | -0.43(-2.05%) |
Apr 24, 2014 | 21.20 | 21.20 | 20.54 | 20.90 | 33,415 | -0.10(-0.48%) |
Apr 23, 2014 | 21.26 | 21.26 | 20.84 | 21.00 | 27,085 | -0.30(-1.43%) |
Apr 22, 2014 | 20.94 | 21.42 | 20.78 | 21.30 | 24,378 | +0.28(+1.33%) |
Apr 21, 2014 | 21.06 | 21.07 | 20.67 | 21.02 | 30,125 | +0.14(+0.67%) |
Apr 17, 2014 | 20.62 | 20.88 | 20.88 | 20.88 | 35,076 | +0.13(+0.64%) |
Apr 16, 2014 | 20.65 | 21.01 | 20.53 | 20.75 | 32,700 | +0.33(+1.64%) |
Apr 15, 2014 | 20.34 | 20.73 | 19.85 | 20.41 | 54,204 | +0.10(+0.50%) |
Apr 14, 2014 | 19.35 | 20.33 | 19.17 | 20.31 | 76,159 | +0.92(+4.74%) |
Apr 11, 2014 | 20.18 | 20.35 | 19.17 | 19.40 | 83,105 | -0.90(-4.41%) |
Apr 10, 2014 | 20.84 | 20.86 | 20.24 | 20.29 | 45,132 | -0.58(-2.80%) |
Apr 09, 2014 | 21.02 | 21.02 | 20.70 | 20.87 | 47,977 | -0.17(-0.81%) |
Apr 08, 2014 | 21.15 | 21.37 | 20.63 | 21.05 | 62,923 | -0.02(-0.11%) |
Apr 07, 2014 | 20.93 | 21.11 | 20.45 | 21.07 | 93,038 | -0.03(-0.15%) |
Apr 04, 2014 | 22.35 | 22.38 | 20.68 | 21.10 | 90,616 | -1.01(-4.58%) |
Apr 03, 2014 | 22.10 | 22.52 | 21.93 | 22.11 | 72,725 | +0.12(+0.53%) |
Apr 02, 2014 | 22.10 | 22.10 | 21.82 | 21.99 | 56,525 | -0.09(-0.39%) |
Apr 01, 2014 | 21.84 | 22.31 | 21.84 | 22.08 | 78,202 | +0.25(+1.14%) |
Mar 31, 2014 | 21.44 | 21.95 | 21.21 | 21.83 | 86,403 | +0.75(+3.58%) |
Mar 28, 2014 | 20.45 | 21.33 | 20.45 | 21.08 | 76,875 | +0.79(+3.91%) |
Mar 27, 2014 | 20.50 | 20.55 | 20.25 | 20.28 | 57,237 | -0.03(-0.15%) |
Mar 26, 2014 | 20.66 | 20.80 | 20.22 | 20.31 | 83,585 | -0.31(-1.51%) |
Mar 25, 2014 | 21.40 | 21.40 | 20.56 | 20.62 | 49,633 | -0.48(-2.29%) |
Mar 24, 2014 | 21.52 | 21.55 | 20.98 | 21.11 | 67,085 | -0.28(-1.31%) |
Mar 21, 2014 | 21.18 | 21.54 | 21.11 | 21.39 | 179,106 | +0.38(+1.82%) |
Mar 20, 2014 | 20.62 | 21.24 | 20.62 | 21.01 | 80,300 | +0.38(+1.85%) |
Mar 19, 2014 | 20.69 | 21.01 | 20.45 | 20.62 | 43,300 | +0.01(+0.04%) |
Mar 18, 2014 | 20.61 | 20.94 | 20.48 | 20.62 | 55,757 | +0.16(+0.80%) |
Mar 17, 2014 | 20.60 | 20.98 | 19.75 | 20.45 | 100,923 | +0.22(+1.08%) |
Mar 14, 2014 | 20.80 | 20.94 | 20.13 | 20.24 | 75,508 | -0.54(-2.62%) |
Mar 13, 2014 | 21.68 | 21.68 | 20.69 | 20.78 | 75,924 | -0.69(-3.23%) |
Mar 12, 2014 | 21.89 | 21.89 | 21.01 | 21.47 | 54,855 | -0.47(-2.13%) |
Mar 11, 2014 | 22.45 | 22.45 | 21.65 | 21.94 | 51,295 | -0.57(-2.52%) |
Mar 10, 2014 | 23.15 | 23.28 | 21.68 | 22.51 | 64,909 | -0.38(-1.67%) |
Mar 07, 2014 | 22.98 | 23.18 | 22.56 | 22.89 | 33,371 | +0.13(+0.58%) |
Mar 06, 2014 | 22.73 | 22.94 | 22.38 | 22.76 | 40,815 | +0.17(+0.76%) |
Mar 05, 2014 | 22.99 | 22.99 | 22.20 | 22.59 | 75,315 | -0.30(-1.33%) |
Mar 04, 2014 | 21.98 | 23.01 | 21.79 | 22.89 | 152,346 | +1.25(+5.75%) |
Mar 03, 2014 | 21.24 | 22.22 | 21.24 | 21.64 | 108,117 | +0.39(+1.83%) |
Feb 28, 2014 | 20.62 | 21.45 | 20.62 | 21.26 | 117,748 | +0.65(+3.17%) |
Feb 27, 2014 | 20.28 | 20.62 | 20.08 | 20.60 | 64,328 | +0.27(+1.34%) |
Feb 26, 2014 | 20.33 | 20.43 | 20.24 | 20.33 | 40,145 | +0.10(+0.50%) |
Feb 25, 2014 | 20.38 | 20.38 | 20.07 | 20.23 | 59,115 | +0.02(+0.12%) |
Feb 24, 2014 | 20.31 | 20.31 | 20.19 | 20.20 | 79,115 | -0.05(-0.23%) |
Feb 21, 2014 | 20.41 | 20.44 | 20.23 | 20.25 | 43,384 | -0.02(-0.11%) |
Feb 20, 2014 | 19.78 | 20.35 | 19.52 | 20.27 | 26,970 | +0.62(+3.17%) |
Feb 19, 2014 | 19.96 | 19.96 | 19.61 | 19.65 | 43,758 | -0.30(-1.48%) |
Feb 18, 2014 | 19.15 | 20.12 | 19.07 | 19.95 | 76,073 | +0.79(+4.14%) |
Feb 14, 2014 | 19.22 | 19.15 | 19.15 | 19.15 | 14,261 | -0.03(-0.16%) |
Feb 13, 2014 | 18.58 | 19.23 | 18.28 | 19.19 | 27,101 | +0.50(+2.67%) |
Feb 12, 2014 | 18.34 | 18.80 | 18.29 | 18.69 | 36,228 | +0.47(+2.56%) |
Feb 11, 2014 | 17.71 | 18.27 | 17.70 | 18.22 | 42,621 | +0.47(+2.66%) |
Feb 10, 2014 | 17.93 | 17.93 | 17.68 | 17.75 | 43,832 | -0.11(-0.61%) |
Feb 07, 2014 | 17.75 | 17.96 | 17.62 | 17.86 | 72,252 | +0.11(+0.61%) |
Feb 06, 2014 | 17.69 | 17.80 | 17.63 | 17.75 | 47,641 | +0.07(+0.39%) |
Feb 05, 2014 | 17.64 | 17.88 | 17.45 | 17.68 | 39,745 | -0.01(-0.04%) |
Feb 04, 2014 | 18.03 | 18.10 | 17.24 | 17.69 | 78,318 | -0.12(-0.70%) |