Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.51 | 22.12 | 21.35 | 22.10 | 429,659 | +0.48(+2.22%) |
Apr 29, 2014 | 22.37 | 22.43 | 21.56 | 21.62 | 728,426 | -0.71(-3.19%) |
Apr 28, 2014 | 22.43 | 22.75 | 21.87 | 22.33 | 608,763 | +0.05(+0.23%) |
Apr 25, 2014 | 22.41 | 22.61 | 21.73 | 22.28 | 687,800 | -0.23(-1.03%) |
Apr 24, 2014 | 22.86 | 22.86 | 22.33 | 22.51 | 450,340 | -0.21(-0.90%) |
Apr 23, 2014 | 22.80 | 22.80 | 22.51 | 22.71 | 599,463 | -0.14(-0.62%) |
Apr 22, 2014 | 22.26 | 23.03 | 22.26 | 22.86 | 653,266 | +0.63(+2.86%) |
Apr 21, 2014 | 22.22 | 22.44 | 21.93 | 22.22 | 1,383,276 | -0.03(-0.12%) |
Apr 17, 2014 | 21.54 | 22.25 | 22.25 | 22.25 | 710,340 | +0.57(+2.63%) |
Apr 16, 2014 | 22.16 | 22.43 | 21.54 | 21.68 | 524,215 | -0.31(-1.43%) |
Apr 15, 2014 | 22.19 | 22.32 | 21.40 | 21.99 | 466,927 | -0.12(-0.55%) |
Apr 14, 2014 | 22.11 | 22.42 | 21.95 | 22.11 | 873,805 | +0.23(+1.05%) |
Apr 11, 2014 | 21.71 | 22.36 | 21.52 | 21.88 | 691,294 | +0.26(+1.22%) |
Apr 10, 2014 | 21.98 | 22.13 | 21.48 | 21.62 | 675,186 | -0.40(-1.83%) |
Apr 09, 2014 | 21.71 | 22.34 | 21.66 | 22.02 | 577,526 | +0.26(+1.18%) |
Apr 08, 2014 | 22.02 | 22.26 | 21.68 | 21.77 | 1,099,403 | -0.29(-1.34%) |
Apr 07, 2014 | 22.28 | 22.62 | 21.89 | 22.06 | 552,585 | -0.35(-1.55%) |
Apr 04, 2014 | 22.96 | 23.23 | 22.16 | 22.41 | 789,904 | -0.39(-1.72%) |
Apr 03, 2014 | 23.27 | 23.50 | 22.77 | 22.80 | 543,213 | -0.49(-2.09%) |
Apr 02, 2014 | 23.50 | 23.62 | 23.03 | 23.28 | 724,582 | -0.12(-0.49%) |
Apr 01, 2014 | 22.84 | 23.66 | 22.84 | 23.40 | 1,225,299 | +0.62(+2.73%) |
Mar 31, 2014 | 22.44 | 22.87 | 22.41 | 22.78 | 855,752 | +0.46(+2.07%) |
Mar 28, 2014 | 22.06 | 22.71 | 22.06 | 22.32 | 601,987 | +0.29(+1.34%) |
Mar 27, 2014 | 23.00 | 23.05 | 22.00 | 22.02 | 1,387,392 | -1.01(-4.37%) |
Mar 26, 2014 | 23.08 | 23.48 | 22.85 | 23.03 | 1,104,323 | +0.16(+0.70%) |
Mar 25, 2014 | 22.62 | 22.96 | 22.62 | 22.87 | 815,350 | +0.31(+1.39%) |
Mar 24, 2014 | 22.12 | 22.86 | 22.01 | 22.55 | 1,510,708 | +0.41(+1.85%) |
Mar 21, 2014 | 22.71 | 22.91 | 22.13 | 22.14 | 825,632 | -0.36(-1.60%) |
Mar 20, 2014 | 22.37 | 22.63 | 22.37 | 22.50 | 424,257 | +0.08(+0.34%) |
Mar 19, 2014 | 22.35 | 22.75 | 22.32 | 22.43 | 833,762 | +0.12(+0.55%) |
Mar 18, 2014 | 22.10 | 22.52 | 22.10 | 22.30 | 699,750 | +0.12(+0.55%) |
Mar 17, 2014 | 22.42 | 22.46 | 22.18 | 22.18 | 997,616 | -0.12(-0.55%) |
Mar 14, 2014 | 22.26 | 22.45 | 22.16 | 22.30 | 1,149,986 | -0.04(-0.20%) |
Mar 13, 2014 | 23.03 | 23.16 | 22.08 | 22.35 | 1,278,380 | -0.65(-2.84%) |
Mar 12, 2014 | 23.08 | 23.32 | 22.87 | 23.00 | 866,970 | -0.21(-0.91%) |
Mar 11, 2014 | 23.50 | 23.72 | 23.17 | 23.21 | 324,897 | -0.33(-1.39%) |
Mar 10, 2014 | 23.49 | 23.72 | 23.26 | 23.54 | 492,889 | -0.06(-0.24%) |
Mar 07, 2014 | 23.98 | 23.98 | 23.46 | 23.60 | 392,276 | -0.24(-1.00%) |
Mar 06, 2014 | 23.72 | 24.17 | 23.59 | 23.84 | 1,077,691 | +0.12(+0.49%) |
Mar 05, 2014 | 23.66 | 24.13 | 23.24 | 23.72 | 920,686 | -0.65(-2.68%) |
Mar 04, 2014 | 24.50 | 25.09 | 24.01 | 24.37 | 1,477,528 | +0.08(+0.34%) |
Mar 03, 2014 | 24.98 | 25.11 | 24.02 | 24.29 | 929,740 | -0.29(-1.17%) |
Feb 28, 2014 | 24.14 | 25.09 | 23.83 | 24.58 | 1,649,068 | +0.53(+2.19%) |
Feb 27, 2014 | 22.68 | 24.21 | 22.68 | 24.05 | 1,091,567 | +1.22(+5.36%) |
Feb 26, 2014 | 22.80 | 22.95 | 21.97 | 22.83 | 2,278,449 | +0.13(+0.56%) |
Feb 25, 2014 | 24.06 | 24.09 | 21.94 | 22.70 | 2,830,947 | -1.34(-5.57%) |
Feb 24, 2014 | 20.92 | 25.09 | 20.55 | 24.04 | 5,332,148 | -1.75(-6.79%) |
Feb 21, 2014 | 25.96 | 26.21 | 25.60 | 25.79 | 954,601 | -0.03(-0.10%) |
Feb 20, 2014 | 27.41 | 27.89 | 25.27 | 25.82 | 2,092,647 | -1.52(-5.56%) |
Feb 19, 2014 | 27.09 | 27.67 | 27.09 | 27.34 | 639,490 | +0.08(+0.31%) |
Feb 18, 2014 | 27.29 | 27.79 | 27.14 | 27.25 | 769,447 | -0.03(-0.12%) |
Feb 14, 2014 | 27.41 | 27.29 | 27.29 | 27.29 | 555,138 | -0.12(-0.42%) |
Feb 13, 2014 | 26.93 | 27.66 | 26.93 | 27.40 | 510,195 | +0.19(+0.68%) |
Feb 12, 2014 | 27.60 | 27.75 | 27.06 | 27.21 | 472,733 | -0.40(-1.46%) |
Feb 11, 2014 | 26.95 | 27.64 | 26.80 | 27.62 | 617,526 | +0.68(+2.52%) |
Feb 10, 2014 | 26.93 | 27.00 | 26.55 | 26.94 | 250,355 | +0.10(+0.36%) |
Feb 07, 2014 | 26.62 | 27.02 | 26.62 | 26.84 | 312,724 | +0.28(+1.06%) |
Feb 06, 2014 | 26.29 | 26.67 | 26.21 | 26.56 | 299,534 | +0.35(+1.35%) |
Feb 05, 2014 | 26.19 | 26.60 | 25.89 | 26.21 | 344,898 | -0.20(-0.75%) |
Feb 04, 2014 | 26.29 | 26.55 | 26.19 | 26.41 | 549,395 | +0.20(+0.76%) |