Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 25.09 | 25.09 | 25.09 | 25.09 | 210 | -0.39(-1.53%) |
Apr 28, 2014 | 25.53 | 25.53 | 25.48 | 25.48 | 1,337 | -0.34(-1.32%) |
Apr 25, 2014 | 26.92 | 26.92 | 25.05 | 25.83 | 854 | -0.15(-0.58%) |
Apr 23, 2014 | 25.98 | 25.98 | 25.98 | 25.98 | 28 | +0.39(+1.53%) |
Apr 22, 2014 | 25.58 | 25.58 | 25.58 | 25.58 | 316 | +1.02(+4.17%) |
Apr 17, 2014 | 24.56 | 24.56 | 24.56 | 24.56 | 166 | -0.42(-1.70%) |
Apr 16, 2014 | 24.98 | 24.98 | 24.98 | 24.98 | 241 | -0.03(-0.13%) |
Apr 15, 2014 | 25.74 | 25.74 | 25.02 | 25.02 | 8,996 | -0.70(-2.72%) |
Apr 14, 2014 | 26.24 | 26.24 | 25.70 | 25.72 | 4,097 | -0.36(-1.37%) |
Apr 10, 2014 | 26.08 | 26.08 | 26.08 | 26.08 | 140 | -0.17(-0.65%) |
Apr 08, 2014 | 26.23 | 26.25 | 26.25 | 26.25 | 241 | +0.28(+1.07%) |
Apr 07, 2014 | 25.97 | 25.97 | 25.97 | 25.97 | 256 | -0.21(-0.80%) |
Apr 04, 2014 | 26.17 | 26.20 | 26.17 | 26.18 | 627 | -0.11(-0.41%) |
Apr 03, 2014 | 26.70 | 26.70 | 26.26 | 26.28 | 2,739 | -0.52(-1.96%) |
Apr 02, 2014 | 26.35 | 26.81 | 26.35 | 26.81 | 585 | -1.13(-4.05%) |
Apr 01, 2014 | 26.43 | 28.15 | 26.43 | 27.94 | 2,095 | +2.41(+9.43%) |
Mar 28, 2014 | 25.53 | 25.53 | 25.53 | 25.53 | 24 | +0.43(+1.73%) |
Mar 27, 2014 | 25.20 | 25.32 | 25.10 | 25.10 | 3,172 | -0.15(-0.59%) |
Mar 25, 2014 | 25.25 | 25.25 | 25.25 | 25.25 | 68 | +0.62(+2.50%) |
Mar 24, 2014 | 24.85 | 24.85 | 24.63 | 24.63 | 598 | -0.35(-1.40%) |
Mar 21, 2014 | 25.85 | 25.85 | 24.98 | 24.98 | 1,226 | +0.28(+1.15%) |
Mar 20, 2014 | 24.69 | 24.70 | 24.69 | 24.70 | 500 | -0.11(-0.44%) |
Mar 19, 2014 | 24.58 | 24.81 | 24.58 | 24.81 | 4,552 | +0.33(+1.37%) |
Mar 18, 2014 | 24.16 | 24.48 | 24.16 | 24.48 | 8,096 | +0.44(+1.83%) |
Mar 17, 2014 | 23.66 | 24.04 | 23.65 | 24.03 | 11,685 | +0.99(+4.30%) |
Mar 14, 2014 | 23.16 | 23.16 | 23.04 | 23.04 | 2,713 | +0.03(+0.14%) |
Mar 13, 2014 | 22.92 | 23.22 | 22.92 | 23.01 | 4,585 | +0.37(+1.62%) |
Mar 12, 2014 | 22.64 | 22.64 | 22.64 | 22.64 | 210 | -0.06(-0.26%) |
Mar 11, 2014 | 23.28 | 23.28 | 22.70 | 22.70 | 1,238 | -0.26(-1.12%) |
Mar 10, 2014 | 22.96 | 22.96 | 22.96 | 22.96 | 206 | -0.02(-0.07%) |
Mar 07, 2014 | 22.99 | 22.99 | 22.98 | 22.98 | 290 | +0.02(+0.08%) |
Mar 06, 2014 | 22.78 | 22.96 | 22.74 | 22.96 | 908 | +0.21(+0.91%) |
Mar 05, 2014 | 22.75 | 22.75 | 22.75 | 22.75 | 124 | +0.75(+3.41%) |
Mar 04, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 158 | -0.13(-0.60%) |
Mar 03, 2014 | 22.43 | 22.43 | 22.14 | 22.14 | 626 | -0.23(-1.04%) |
Feb 28, 2014 | 22.33 | 22.41 | 22.33 | 22.37 | 489 | -0.32(-1.40%) |
Feb 27, 2014 | 22.69 | 22.69 | 22.69 | 22.69 | 583 | +0.91(+4.17%) |
Feb 26, 2014 | 21.89 | 21.89 | 21.78 | 21.78 | 1,068 | +0.42(+1.99%) |
Feb 25, 2014 | 21.62 | 21.62 | 21.33 | 21.35 | 1,021 | +0.77(+3.77%) |
Feb 20, 2014 | 20.80 | 20.58 | 20.58 | 20.58 | 151 | -0.77(-3.59%) |
Feb 18, 2014 | 21.63 | 21.34 | 21.34 | 21.34 | 6 | -0.45(-2.06%) |
Feb 14, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 720 | -0.37(-1.69%) |
Feb 12, 2014 | 22.16 | 22.17 | 22.17 | 22.17 | 212 | -0.02(-0.11%) |
Feb 11, 2014 | 21.57 | 22.19 | 21.57 | 22.19 | 1,196 | +0.32(+1.49%) |
Feb 10, 2014 | 22.12 | 22.19 | 21.87 | 21.87 | 674 | -0.20(-0.91%) |
Feb 07, 2014 | 22.08 | 22.08 | 22.07 | 22.07 | 842 | +0.53(+2.48%) |
Feb 06, 2014 | 21.58 | 21.58 | 21.54 | 21.54 | 330 | +0.02(+0.08%) |
Feb 03, 2014 | 21.52 | 21.52 | 21.52 | 21.52 | 46 | +0.12(+0.55%) |
Jan 31, 2014 | 21.40 | 21.40 | 21.40 | 21.40 | 336 | -0.37(-1.72%) |
Jan 28, 2014 | 21.81 | 21.78 | 21.78 | 21.78 | 55 | +0.84(+4.02%) |
Jan 27, 2014 | 22.44 | 22.44 | 20.01 | 20.94 | 681 | -1.06(-4.81%) |
Jan 24, 2014 | 21.99 | 21.99 | 21.99 | 21.99 | 463 | -0.65(-2.89%) |
Jan 23, 2014 | 22.64 | 22.75 | 22.16 | 22.65 | 1,722 | +0.07(+0.31%) |
Jan 22, 2014 | 23.32 | 23.52 | 22.49 | 22.58 | 3,033 | +0.08(+0.37%) |
Jan 16, 2014 | 22.49 | 22.49 | 22.49 | 22.49 | 36 | -0.33(-1.46%) |
Jan 15, 2014 | 22.58 | 22.83 | 22.58 | 22.83 | 831 | +0.20(+0.88%) |
Jan 14, 2014 | 22.92 | 22.92 | 22.60 | 22.63 | 1,708 | +0.22(+0.99%) |
Jan 13, 2014 | 22.85 | 22.85 | 22.33 | 22.40 | 1,500 | +0.91(+4.21%) |
Jan 10, 2014 | 21.46 | 21.50 | 21.46 | 21.50 | 438 | -0.13(-0.61%) |
Jan 09, 2014 | 22.08 | 22.08 | 21.58 | 21.63 | 1,791 | -0.61(-2.74%) |
Jan 08, 2014 | 22.24 | 22.24 | 22.24 | 22.24 | 761 | +0.73(+3.41%) |
Jan 07, 2014 | 21.75 | 21.75 | 21.51 | 21.51 | 892 | +0.33(+1.56%) |
Jan 06, 2014 | 21.18 | 21.18 | 21.18 | 21.18 | 310 | -0.16(-0.73%) |
Jan 02, 2014 | 21.33 | 21.33 | 21.33 | 21.33 | 89 | +0.66(+3.19%) |
Dec 31, 2013 | 20.68 | 20.67 | 20.67 | 20.67 | 607 | +0.42(+2.07%) |
Dec 30, 2013 | 20.30 | 20.30 | 20.25 | 20.25 | 1,776 | +0.07(+0.33%) |
Dec 27, 2013 | 20.19 | 20.19 | 20.19 | 20.19 | 1,316 | +0.01(+0.04%) |
Dec 23, 2013 | 19.79 | 20.18 | 20.18 | 20.18 | 500 | +0.70(+3.59%) |
Dec 20, 2013 | 19.19 | 19.48 | 19.19 | 19.48 | 755 | -1.11(-5.40%) |
Dec 17, 2013 | 20.59 | 20.59 | 20.59 | 20.59 | 485 | +1.03(+5.26%) |
Dec 16, 2013 | 19.68 | 19.68 | 18.99 | 19.56 | 1,380 | +0.47(+2.45%) |
Dec 09, 2013 | 19.09 | 19.09 | 19.09 | 19.09 | 13 | +0.21(+1.09%) |
Dec 04, 2013 | 18.89 | 18.89 | 18.89 | 18.89 | 0 | -0.23(-1.21%) |
Dec 02, 2013 | 17.95 | 19.12 | 19.12 | 19.12 | 1,821 | -1.27(-6.22%) |
Nov 27, 2013 | 19.52 | 20.39 | 20.39 | 20.39 | 849 | -0.31(-1.51%) |
Nov 26, 2013 | 20.20 | 20.70 | 20.07 | 20.70 | 0 | +0.11(+0.52%) |
Nov 25, 2013 | 20.27 | 21.41 | 20.12 | 20.59 | 0 | +0.37(+1.83%) |
Nov 22, 2013 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | -0.16(-0.81%) |
Nov 21, 2013 | 20.39 | 20.39 | 20.30 | 20.39 | 0 | -0.21(-1.00%) |
Nov 19, 2013 | 20.53 | 20.59 | 20.59 | 20.59 | 2,428 | +0.03(+0.16%) |
Nov 18, 2013 | 20.58 | 20.61 | 20.30 | 20.56 | 0 | -0.01(-0.04%) |
Nov 15, 2013 | 20.20 | 20.59 | 20.19 | 20.57 | 0 | +0.10(+0.48%) |
Nov 14, 2013 | 20.72 | 20.92 | 20.44 | 20.47 | 0 | +0.30(+1.51%) |
Nov 13, 2013 | 20.74 | 20.74 | 20.02 | 20.16 | 0 | -0.31(-1.53%) |
Nov 12, 2013 | 20.56 | 20.56 | 20.22 | 20.48 | 0 | -0.25(-1.19%) |
Nov 11, 2013 | 21.13 | 21.13 | 19.78 | 20.72 | 0 | -0.44(-2.06%) |
Nov 08, 2013 | 21.30 | 21.66 | 20.66 | 21.16 | 0 | -0.16(-0.76%) |
Nov 07, 2013 | 21.54 | 21.94 | 21.31 | 21.32 | 0 | -0.18(-0.82%) |
Nov 06, 2013 | 21.46 | 21.71 | 21.46 | 21.50 | 0 | +0.40(+1.91%) |
Nov 05, 2013 | 21.09 | 21.48 | 21.09 | 21.09 | 0 | -0.01(-0.04%) |
Nov 04, 2013 | 21.42 | 21.42 | 21.08 | 21.10 | 0 | -0.56(-2.59%) |
Nov 01, 2013 | 21.66 | 21.66 | 21.66 | 21.66 | 0 | +0.44(+2.06%) |
Oct 31, 2013 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | -0.12(-0.54%) |
Oct 30, 2013 | 21.53 | 21.53 | 21.32 | 21.34 | 0 | -0.02(-0.12%) |
Oct 24, 2013 | 21.37 | 21.37 | 21.37 | 21.37 | 485 | +0.12(+0.54%) |
Oct 23, 2013 | 21.45 | 21.45 | 21.25 | 21.25 | 0 | -0.20(-0.92%) |
Oct 22, 2013 | 21.33 | 21.45 | 21.33 | 21.45 | 0 | +0.12(+0.58%) |
Oct 21, 2013 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 21.31 | 21.33 | 21.31 | 21.33 | 820 | -0.07(-0.31%) |
Oct 17, 2013 | 21.48 | 21.50 | 21.39 | 21.39 | 0 | +0.12(+0.54%) |
Oct 14, 2013 | 21.37 | 21.28 | 21.28 | 21.28 | 728 | +0.11(+0.53%) |
Oct 11, 2013 | 21.19 | 21.25 | 20.62 | 21.16 | 0 | +0.01(+0.05%) |
Oct 10, 2013 | 21.32 | 21.32 | 21.15 | 21.15 | 0 | -0.09(-0.42%) |
Oct 09, 2013 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.24(+1.14%) |
Oct 08, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Oct 07, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.12(+0.59%) |
Oct 04, 2013 | 20.76 | 20.88 | 20.76 | 20.88 | 0 | +0.04(+0.19%) |
Oct 03, 2013 | 21.09 | 21.09 | 20.84 | 20.84 | 0 | -0.41(-1.93%) |
Oct 02, 2013 | 21.09 | 21.25 | 21.09 | 21.25 | 0 | +0.59(+2.87%) |
Sep 30, 2013 | 20.67 | 20.66 | 20.66 | 20.66 | 364 | +0.14(+0.68%) |
Sep 27, 2013 | 20.52 | 20.53 | 20.50 | 20.52 | 0 | -0.07(-0.36%) |
Sep 26, 2013 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | -0.38(-1.81%) |
Sep 25, 2013 | 20.81 | 20.97 | 20.67 | 20.97 | 0 | +0.30(+1.47%) |
Sep 24, 2013 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | -0.02(-0.08%) |
Sep 23, 2013 | 20.67 | 20.68 | 20.61 | 20.68 | 0 | +0.04(+0.20%) |
Sep 19, 2013 | 20.31 | 20.64 | 20.64 | 20.64 | 849 | +0.06(+0.28%) |
Sep 17, 2013 | 20.30 | 20.58 | 20.58 | 20.58 | 849 | +0.32(+1.59%) |
Sep 16, 2013 | 19.37 | 20.35 | 19.79 | 20.26 | 0 | +0.89(+4.59%) |
Sep 13, 2013 | 19.37 | 19.38 | 19.37 | 19.37 | 0 | -0.38(-1.92%) |
Sep 12, 2013 | 19.42 | 19.75 | 19.42 | 19.75 | 0 | -0.13(-0.66%) |
Sep 11, 2013 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | +0.02(+0.10%) |
Sep 10, 2013 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | +0.37(+1.92%) |
Sep 09, 2013 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | +0.30(+1.54%) |
Sep 05, 2013 | 19.20 | 19.19 | 19.19 | 19.19 | 485 | +0.41(+2.19%) |
Aug 28, 2013 | 18.74 | 18.78 | 18.78 | 18.78 | 3,884 | -0.03(-0.18%) |
Aug 27, 2013 | 18.74 | 19.03 | 18.74 | 18.81 | 0 | -1.05(-5.31%) |
Aug 26, 2013 | 19.88 | 19.88 | 19.46 | 19.87 | 0 | +0.02(+0.08%) |
Aug 20, 2013 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | -0.11(-0.54%) |
Aug 19, 2013 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.11(+0.54%) |
Aug 16, 2013 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.17(+0.88%) |
Aug 15, 2013 | 19.47 | 19.81 | 19.47 | 19.68 | 3,118 | -0.10(-0.50%) |
Aug 14, 2013 | 19.79 | 19.79 | 19.78 | 19.78 | 0 | -0.20(-0.99%) |
Aug 13, 2013 | 19.59 | 19.97 | 19.59 | 19.97 | 303 | +0.24(+1.21%) |
Aug 09, 2013 | 19.74 | 19.74 | 19.74 | 19.74 | 364 | +0.17(+0.89%) |
Aug 07, 2013 | 19.79 | 19.56 | 19.56 | 19.56 | 728 | -0.24(-1.21%) |
Aug 06, 2013 | 19.83 | 19.83 | 19.80 | 19.80 | 825 | +0.05(+0.25%) |
Aug 05, 2013 | 19.75 | 19.75 | 19.75 | 19.75 | 150 | +0.43(+2.22%) |
Aug 01, 2013 | 19.48 | 19.32 | 19.32 | 19.32 | 3,277 | +0.35(+1.87%) |
Jul 31, 2013 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.12(+0.65%) |
Jul 30, 2013 | 19.03 | 19.03 | 18.85 | 18.85 | 0 | -0.07(-0.34%) |
Jul 29, 2013 | 18.86 | 18.95 | 18.86 | 18.91 | 0 | -0.41(-2.13%) |
Jul 26, 2013 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | -0.28(-1.43%) |
Jul 24, 2013 | 19.37 | 19.60 | 19.60 | 19.60 | 485 | -0.16(-0.83%) |
Jul 23, 2013 | 19.76 | 19.77 | 19.76 | 19.77 | 0 | +0.26(+1.35%) |
Jul 22, 2013 | 19.51 | 19.51 | 19.47 | 19.51 | 0 | -0.12(-0.59%) |
Jul 18, 2013 | 19.29 | 19.62 | 19.62 | 19.62 | 607 | -0.02(-0.08%) |
Jul 17, 2013 | 19.66 | 19.69 | 19.25 | 19.64 | 2,610 | +0.64(+3.38%) |
Jul 16, 2013 | 19.20 | 19.35 | 18.95 | 18.99 | 0 | -0.05(-0.26%) |
Jul 15, 2013 | 18.95 | 19.07 | 18.95 | 19.04 | 0 | +0.36(+1.92%) |
Jul 12, 2013 | 18.52 | 18.70 | 18.52 | 18.69 | 0 | -0.09(-0.50%) |
Jul 11, 2013 | 18.74 | 18.95 | 18.66 | 18.78 | 0 | +0.05(+0.26%) |
Jul 10, 2013 | 18.79 | 18.79 | 18.43 | 18.73 | 0 | -0.01(-0.04%) |
Jul 09, 2013 | 18.88 | 18.88 | 18.57 | 18.74 | 0 | +0.16(+0.89%) |
Jul 08, 2013 | 18.82 | 18.82 | 18.57 | 18.57 | 0 | -0.25(-1.31%) |
Jul 05, 2013 | 18.74 | 18.95 | 18.74 | 18.82 | 0 | +0.17(+0.89%) |
Jul 03, 2013 | 18.48 | 18.66 | 18.48 | 18.66 | 0 | +0.34(+1.88%) |
Jul 02, 2013 | 18.43 | 18.61 | 18.31 | 18.31 | 0 | +0.24(+1.33%) |
Jul 01, 2013 | 18.12 | 18.28 | 17.87 | 18.07 | 0 | +0.46(+2.62%) |
Jun 27, 2013 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.10(+0.56%) |
Jun 26, 2013 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.30(+1.74%) |
Jun 24, 2013 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | -0.75(-4.19%) |
Jun 21, 2013 | 17.97 | 17.97 | 17.96 | 17.97 | 494 | +0.19(+1.09%) |
Jun 20, 2013 | 18.00 | 18.00 | 17.77 | 17.77 | 0 | -0.21(-1.17%) |
Jun 19, 2013 | 18.14 | 18.35 | 17.98 | 17.98 | 0 | -0.15(-0.85%) |
Jun 18, 2013 | 17.08 | 18.14 | 17.08 | 18.14 | 0 | +0.36(+2.05%) |
Jun 17, 2013 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.36(+2.09%) |
Jun 14, 2013 | 17.51 | 17.65 | 17.37 | 17.41 | 0 | +0.23(+1.32%) |
Jun 13, 2013 | 17.98 | 17.98 | 17.18 | 17.18 | 2,717 | -0.97(-5.35%) |
Jun 12, 2013 | 18.17 | 18.17 | 18.15 | 18.15 | 518 | -0.17(-0.93%) |
Jun 11, 2013 | 18.40 | 18.40 | 18.32 | 18.32 | 2,161 | -0.14(-0.75%) |
Jun 10, 2013 | 18.36 | 18.46 | 18.31 | 18.46 | 0 | +0.19(+1.06%) |
Jun 07, 2013 | 18.06 | 18.27 | 18.06 | 18.27 | 0 | +0.25(+1.38%) |
Jun 06, 2013 | 18.18 | 18.45 | 17.86 | 18.02 | 0 | +0.29(+1.61%) |
Jun 03, 2013 | 17.73 | 17.73 | 17.73 | 17.73 | 4,446 | +0.19(+1.06%) |
May 31, 2013 | 17.55 | 17.55 | 17.55 | 17.55 | 123 | +0.04(+0.23%) |
May 29, 2013 | 17.51 | 17.51 | 17.51 | 17.51 | 247 | -0.20(-1.14%) |
May 28, 2013 | 17.65 | 17.72 | 17.55 | 17.71 | 3,149 | +0.85(+5.04%) |
May 24, 2013 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.15(-0.90%) |
May 23, 2013 | 16.87 | 17.01 | 16.87 | 17.01 | 0 | -0.49(-2.78%) |
May 21, 2013 | 17.46 | 17.50 | 17.50 | 17.50 | 4,446 | +0.02(+0.14%) |
May 20, 2013 | 17.41 | 17.54 | 17.41 | 17.47 | 0 | +0.45(+2.62%) |
May 15, 2013 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | -0.20(-1.17%) |
May 13, 2013 | 17.26 | 17.26 | 17.23 | 17.23 | 0 | -0.57(-3.18%) |
May 10, 2013 | 17.81 | 17.81 | 17.80 | 17.80 | 0 | +0.18(+1.01%) |
May 09, 2013 | 17.70 | 17.70 | 17.59 | 17.62 | 0 | -0.32(-1.76%) |
May 08, 2013 | 17.98 | 17.98 | 17.93 | 17.93 | 0 | +0.22(+1.23%) |
May 07, 2013 | 17.73 | 17.73 | 17.71 | 17.72 | 0 | -0.20(-1.12%) |
May 06, 2013 | 18.10 | 18.10 | 17.84 | 17.92 | 0 | +0.08(+0.45%) |
May 03, 2013 | 18.21 | 18.21 | 17.84 | 17.84 | 0 | +0.20(+1.14%) |
May 02, 2013 | 17.60 | 17.78 | 17.60 | 17.64 | 0 | +0.35(+2.02%) |