Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.29 | 22.38 | 21.80 | 22.30 | 147,130 | -0.16(-0.72%) |
Apr 29, 2014 | 22.96 | 22.99 | 22.39 | 22.47 | 47,625 | -0.33(-1.46%) |
Apr 28, 2014 | 22.53 | 23.00 | 22.51 | 22.80 | 112,759 | +0.05(+0.24%) |
Apr 25, 2014 | 22.95 | 22.98 | 22.41 | 22.74 | 109,387 | -0.32(-1.40%) |
Apr 24, 2014 | 23.60 | 23.60 | 22.96 | 23.07 | 198,804 | -0.45(-1.91%) |
Apr 23, 2014 | 23.44 | 23.76 | 23.29 | 23.52 | 149,574 | +0.02(+0.08%) |
Apr 22, 2014 | 23.42 | 23.78 | 23.39 | 23.50 | 96,501 | +0.18(+0.79%) |
Apr 21, 2014 | 23.02 | 23.72 | 22.99 | 23.32 | 88,190 | +0.39(+1.71%) |
Apr 17, 2014 | 23.64 | 22.92 | 22.92 | 22.92 | 344,799 | -1.02(-4.25%) |
Apr 16, 2014 | 23.87 | 24.15 | 23.66 | 23.94 | 79,948 | +0.30(+1.28%) |
Apr 15, 2014 | 23.87 | 23.87 | 23.10 | 23.64 | 59,884 | -0.07(-0.30%) |
Apr 14, 2014 | 23.83 | 23.99 | 23.42 | 23.71 | 55,510 | +0.15(+0.65%) |
Apr 11, 2014 | 23.93 | 24.02 | 23.45 | 23.56 | 72,101 | -0.43(-1.78%) |
Apr 10, 2014 | 24.85 | 24.85 | 23.82 | 23.99 | 94,328 | -0.85(-3.43%) |
Apr 09, 2014 | 24.67 | 24.90 | 24.45 | 24.84 | 54,308 | +0.24(+0.99%) |
Apr 08, 2014 | 24.39 | 24.84 | 24.28 | 24.59 | 79,135 | +0.14(+0.59%) |
Apr 07, 2014 | 24.68 | 24.68 | 24.09 | 24.45 | 84,358 | -0.29(-1.16%) |
Apr 04, 2014 | 25.33 | 25.51 | 24.48 | 24.74 | 110,977 | -0.52(-2.07%) |
Apr 03, 2014 | 25.49 | 25.64 | 24.94 | 25.26 | 64,794 | -0.16(-0.62%) |
Apr 02, 2014 | 25.36 | 25.51 | 25.11 | 25.42 | 45,212 | +0.17(+0.68%) |
Apr 01, 2014 | 24.80 | 25.32 | 24.78 | 25.25 | 91,949 | +0.45(+1.80%) |
Mar 31, 2014 | 24.16 | 24.90 | 24.13 | 24.80 | 84,120 | +0.76(+3.16%) |
Mar 28, 2014 | 23.85 | 24.42 | 23.83 | 24.04 | 85,662 | +0.18(+0.75%) |
Mar 27, 2014 | 23.96 | 24.09 | 23.74 | 23.86 | 58,298 | -0.12(-0.51%) |
Mar 26, 2014 | 24.68 | 24.69 | 23.89 | 23.98 | 99,751 | -0.50(-2.06%) |
Mar 25, 2014 | 24.63 | 24.68 | 24.39 | 24.49 | 56,529 | +0.05(+0.18%) |
Mar 24, 2014 | 24.39 | 24.62 | 24.10 | 24.44 | 89,901 | -0.04(-0.17%) |
Mar 21, 2014 | 24.47 | 24.75 | 24.27 | 24.48 | 286,059 | +0.11(+0.46%) |
Mar 20, 2014 | 24.07 | 24.45 | 23.85 | 24.37 | 69,941 | +0.19(+0.78%) |
Mar 19, 2014 | 24.18 | 24.51 | 23.92 | 24.18 | 58,335 | -0.09(-0.35%) |
Mar 18, 2014 | 23.96 | 24.35 | 23.95 | 24.27 | 77,286 | +0.32(+1.35%) |
Mar 17, 2014 | 23.59 | 24.24 | 23.59 | 23.94 | 81,558 | +0.23(+0.97%) |
Mar 14, 2014 | 23.77 | 23.96 | 23.57 | 23.71 | 49,755 | -0.11(-0.45%) |
Mar 13, 2014 | 24.27 | 24.32 | 23.63 | 23.82 | 65,331 | -0.36(-1.49%) |
Mar 12, 2014 | 23.91 | 24.32 | 23.84 | 24.18 | 137,648 | +0.20(+0.84%) |
Mar 11, 2014 | 24.53 | 24.53 | 23.84 | 23.98 | 92,289 | -0.58(-2.36%) |
Mar 10, 2014 | 24.48 | 24.63 | 24.16 | 24.56 | 74,918 | +0.09(+0.37%) |
Mar 07, 2014 | 24.65 | 24.65 | 24.31 | 24.47 | 75,176 | +0.01(+0.06%) |
Mar 06, 2014 | 24.56 | 24.69 | 24.31 | 24.45 | 67,546 | -0.08(-0.31%) |
Mar 05, 2014 | 24.52 | 24.67 | 24.36 | 24.53 | 62,883 | -0.08(-0.33%) |
Mar 04, 2014 | 24.50 | 25.22 | 24.43 | 24.61 | 188,871 | +0.54(+2.22%) |
Mar 03, 2014 | 24.67 | 24.67 | 23.96 | 24.08 | 186,367 | -0.64(-2.60%) |
Feb 28, 2014 | 24.54 | 24.99 | 24.52 | 24.72 | 93,726 | +0.14(+0.55%) |
Feb 27, 2014 | 24.11 | 24.62 | 24.11 | 24.59 | 100,156 | +0.43(+1.77%) |
Feb 26, 2014 | 24.00 | 24.27 | 23.88 | 24.16 | 44,777 | +0.22(+0.90%) |
Feb 25, 2014 | 23.81 | 24.17 | 23.81 | 23.94 | 108,252 | +0.18(+0.77%) |
Feb 24, 2014 | 23.71 | 23.99 | 23.58 | 23.76 | 53,970 | +0.18(+0.74%) |
Feb 21, 2014 | 23.83 | 23.83 | 23.51 | 23.58 | 104,460 | -0.18(-0.76%) |
Feb 20, 2014 | 23.60 | 23.85 | 23.47 | 23.76 | 57,982 | +0.26(+1.09%) |
Feb 19, 2014 | 23.54 | 23.67 | 23.41 | 23.51 | 105,069 | -0.16(-0.68%) |
Feb 18, 2014 | 23.59 | 23.78 | 23.45 | 23.67 | 210,129 | +0.11(+0.48%) |
Feb 14, 2014 | 23.23 | 23.56 | 23.56 | 23.56 | 206,866 | +0.22(+0.96%) |
Feb 13, 2014 | 23.20 | 23.42 | 23.03 | 23.33 | 192,876 | -0.09(-0.38%) |
Feb 12, 2014 | 23.19 | 23.54 | 23.08 | 23.42 | 136,982 | +0.23(+0.99%) |
Feb 11, 2014 | 23.01 | 23.27 | 22.80 | 23.19 | 86,315 | +0.19(+0.84%) |
Feb 10, 2014 | 23.08 | 23.17 | 22.58 | 23.00 | 124,768 | -0.09(-0.39%) |
Feb 07, 2014 | 23.24 | 23.29 | 22.60 | 23.09 | 146,910 | +0.07(+0.29%) |
Feb 06, 2014 | 21.87 | 23.48 | 21.87 | 23.02 | 293,788 | +1.34(+6.16%) |
Feb 05, 2014 | 21.78 | 22.18 | 21.49 | 21.69 | 161,173 | -0.30(-1.39%) |
Feb 04, 2014 | 22.20 | 22.37 | 21.54 | 21.99 | 115,894 | +0.04(+0.16%) |