Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.01 | 22.42 | 21.81 | 22.27 | 147,121 | +0.20(+0.91%) |
Apr 29, 2014 | 22.11 | 22.27 | 21.83 | 22.07 | 175,817 | +0.05(+0.23%) |
Apr 28, 2014 | 22.48 | 23.22 | 21.72 | 22.02 | 292,204 | -0.39(-1.74%) |
Apr 25, 2014 | 23.31 | 23.56 | 22.38 | 22.41 | 328,429 | -1.14(-4.84%) |
Apr 24, 2014 | 22.65 | 23.58 | 22.09 | 23.55 | 411,452 | +1.89(+8.73%) |
Apr 23, 2014 | 22.06 | 22.13 | 21.05 | 21.66 | 581,940 | -0.40(-1.81%) |
Apr 22, 2014 | 22.24 | 22.43 | 22.00 | 22.06 | 225,952 | -0.15(-0.68%) |
Apr 21, 2014 | 22.06 | 22.26 | 21.80 | 22.21 | 132,965 | +0.20(+0.91%) |
Apr 17, 2014 | 22.27 | 22.01 | 22.01 | 22.01 | 238,700 | -0.33(-1.48%) |
Apr 16, 2014 | 22.23 | 22.60 | 21.89 | 22.34 | 254,230 | +0.23(+1.04%) |
Apr 15, 2014 | 22.47 | 22.78 | 21.75 | 22.11 | 189,193 | -0.38(-1.69%) |
Apr 14, 2014 | 22.96 | 23.09 | 22.41 | 22.49 | 173,755 | -0.19(-0.84%) |
Apr 11, 2014 | 22.70 | 23.11 | 22.38 | 22.68 | 264,825 | -0.14(-0.61%) |
Apr 10, 2014 | 23.15 | 23.62 | 22.61 | 22.82 | 216,529 | -0.28(-1.21%) |
Apr 09, 2014 | 23.28 | 23.58 | 22.60 | 23.10 | 276,167 | -0.11(-0.47%) |
Apr 08, 2014 | 23.01 | 23.62 | 22.90 | 23.21 | 211,896 | +0.29(+1.27%) |
Apr 07, 2014 | 23.31 | 23.43 | 22.72 | 22.92 | 308,253 | -0.72(-3.05%) |
Apr 04, 2014 | 23.92 | 24.78 | 23.49 | 23.64 | 282,274 | -0.03(-0.13%) |
Apr 03, 2014 | 23.64 | 23.83 | 23.41 | 23.67 | 176,897 | +0.05(+0.21%) |
Apr 02, 2014 | 23.17 | 23.93 | 23.00 | 23.62 | 349,998 | +0.50(+2.16%) |
Apr 01, 2014 | 22.52 | 23.56 | 22.48 | 23.12 | 277,520 | +0.70(+3.12%) |
Mar 31, 2014 | 22.44 | 22.70 | 22.02 | 22.42 | 392,211 | +0.18(+0.81%) |
Mar 28, 2014 | 21.65 | 22.48 | 21.58 | 22.24 | 338,350 | +0.73(+3.39%) |
Mar 27, 2014 | 21.15 | 21.88 | 21.07 | 21.51 | 356,747 | +0.32(+1.51%) |
Mar 26, 2014 | 22.13 | 22.13 | 21.17 | 21.19 | 266,505 | -0.68(-3.11%) |
Mar 25, 2014 | 21.99 | 22.38 | 21.74 | 21.87 | 209,037 | -0.01(-0.05%) |
Mar 24, 2014 | 22.19 | 22.50 | 21.62 | 21.88 | 220,587 | -0.33(-1.49%) |
Mar 21, 2014 | 22.81 | 22.83 | 21.97 | 22.21 | 752,010 | -0.37(-1.64%) |
Mar 20, 2014 | 23.53 | 23.57 | 22.35 | 22.58 | 275,975 | -0.85(-3.63%) |
Mar 19, 2014 | 24.00 | 24.48 | 23.11 | 23.43 | 325,438 | +0.03(+0.13%) |
Mar 18, 2014 | 22.41 | 23.43 | 22.39 | 23.40 | 229,649 | +0.75(+3.31%) |
Mar 17, 2014 | 22.37 | 23.12 | 22.29 | 22.65 | 257,657 | +0.42(+1.89%) |
Mar 14, 2014 | 21.83 | 22.50 | 21.83 | 22.23 | 237,723 | +0.34(+1.55%) |
Mar 13, 2014 | 22.62 | 22.72 | 21.59 | 21.89 | 255,761 | -0.65(-2.88%) |
Mar 12, 2014 | 22.04 | 22.59 | 22.04 | 22.54 | 178,887 | +0.20(+0.90%) |
Mar 11, 2014 | 23.00 | 23.18 | 22.12 | 22.34 | 294,276 | -0.52(-2.27%) |
Mar 10, 2014 | 23.36 | 23.36 | 22.66 | 22.86 | 247,828 | -0.58(-2.47%) |
Mar 07, 2014 | 23.86 | 23.86 | 23.31 | 23.44 | 199,153 | -0.36(-1.51%) |
Mar 06, 2014 | 24.34 | 24.34 | 23.67 | 23.80 | 209,899 | -0.41(-1.69%) |
Mar 05, 2014 | 24.61 | 24.61 | 24.10 | 24.21 | 97,620 | -0.52(-2.10%) |
Mar 04, 2014 | 24.87 | 25.12 | 24.70 | 24.73 | 199,313 | +0.27(+1.10%) |
Mar 03, 2014 | 24.53 | 24.94 | 24.06 | 24.46 | 101,246 | -0.44(-1.77%) |
Feb 28, 2014 | 25.19 | 25.33 | 24.63 | 24.90 | 150,139 | -0.27(-1.07%) |
Feb 27, 2014 | 24.84 | 25.26 | 24.70 | 25.17 | 176,614 | +0.26(+1.04%) |
Feb 26, 2014 | 23.87 | 25.34 | 23.66 | 24.91 | 459,296 | +1.04(+4.36%) |
Feb 25, 2014 | 23.53 | 24.00 | 23.27 | 23.87 | 170,077 | +0.31(+1.32%) |
Feb 24, 2014 | 23.81 | 24.03 | 23.55 | 23.56 | 191,273 | -0.24(-1.01%) |
Feb 21, 2014 | 23.24 | 24.00 | 23.20 | 23.80 | 298,361 | +0.50(+2.15%) |
Feb 20, 2014 | 23.28 | 23.62 | 22.98 | 23.30 | 216,961 | +0.01(+0.04%) |
Feb 19, 2014 | 23.70 | 23.79 | 23.24 | 23.29 | 215,861 | -0.50(-2.10%) |
Feb 18, 2014 | 24.25 | 24.25 | 23.28 | 23.79 | 199,007 | -0.50(-2.06%) |
Feb 14, 2014 | 23.88 | 24.29 | 24.29 | 24.29 | 92,800 | +0.43(+1.80%) |
Feb 13, 2014 | 23.46 | 23.95 | 23.24 | 23.86 | 260,977 | +0.23(+0.97%) |
Feb 12, 2014 | 24.08 | 24.26 | 23.51 | 23.63 | 117,725 | -0.30(-1.25%) |
Feb 11, 2014 | 23.89 | 24.36 | 23.73 | 23.93 | 121,874 | +0.06(+0.25%) |
Feb 10, 2014 | 24.33 | 24.64 | 23.62 | 23.87 | 211,861 | -0.49(-2.01%) |
Feb 07, 2014 | 24.23 | 24.73 | 24.13 | 24.36 | 150,975 | +0.24(+1.00%) |
Feb 06, 2014 | 23.69 | 24.63 | 23.64 | 24.12 | 168,040 | +0.52(+2.20%) |
Feb 05, 2014 | 23.75 | 23.92 | 23.22 | 23.60 | 179,417 | -0.20(-0.84%) |
Feb 04, 2014 | 23.66 | 24.36 | 23.56 | 23.80 | 193,996 | +0.16(+0.68%) |