Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.48 | 22.50 | 22.37 | 22.46 | 22,729 | -0.21(-0.93%) |
Apr 29, 2014 | 22.65 | 22.80 | 22.64 | 22.67 | 21,172 | +0.12(+0.53%) |
Apr 28, 2014 | 22.51 | 22.60 | 22.43 | 22.55 | 25,491 | +0.05(+0.20%) |
Apr 25, 2014 | 22.65 | 22.65 | 22.40 | 22.50 | 43,897 | +0.02(+0.11%) |
Apr 24, 2014 | 22.35 | 22.54 | 22.25 | 22.48 | 17,585 | +0.10(+0.45%) |
Apr 23, 2014 | 22.36 | 22.39 | 22.23 | 22.38 | 171,905 | -1.01(-4.32%) |
Apr 22, 2014 | 23.57 | 23.57 | 23.32 | 23.39 | 48,921 | +0.13(+0.56%) |
Apr 21, 2014 | 23.30 | 23.46 | 23.25 | 23.26 | 74,462 | -0.19(-0.81%) |
Apr 17, 2014 | 23.45 | 23.45 | 23.45 | 0 | +0.15(+0.64%) | |
Apr 16, 2014 | 23.18 | 23.34 | 23.12 | 23.30 | 33,878 | +0.15(+0.65%) |
Apr 15, 2014 | 22.97 | 23.15 | 22.94 | 23.15 | 31,390 | +0.20(+0.87%) |
Apr 14, 2014 | 22.86 | 22.98 | 22.80 | 22.95 | 306,862 | +0.18(+0.79%) |
Apr 11, 2014 | 22.44 | 22.92 | 22.44 | 22.77 | 0 | +0.27(+1.20%) |
Apr 10, 2014 | 22.60 | 22.63 | 22.39 | 22.50 | 34,183 | -0.42(-1.83%) |
Apr 09, 2014 | 22.70 | 22.92 | 22.62 | 22.92 | 30,302 | +0.32(+1.42%) |
Apr 08, 2014 | 22.41 | 22.70 | 22.41 | 22.60 | 18,890 | +0.25(+1.12%) |
Apr 07, 2014 | 22.42 | 22.44 | 22.35 | 22.35 | 24,565 | +0.54(+2.48%) |
Apr 04, 2014 | 21.92 | 22.00 | 21.81 | 21.81 | 0 | -0.19(-0.86%) |
Apr 03, 2014 | 22.04 | 22.04 | 21.86 | 22.00 | 21,742 | -0.09(-0.41%) |
Apr 02, 2014 | 21.95 | 22.09 | 21.92 | 22.09 | 31,140 | -0.04(-0.18%) |
Apr 01, 2014 | 22.11 | 22.13 | 21.94 | 22.13 | 37,930 | -0.06(-0.27%) |
Mar 31, 2014 | 22.05 | 22.23 | 22.05 | 22.19 | 23,676 | +0.19(+0.86%) |
Mar 28, 2014 | 21.91 | 22.05 | 21.86 | 22.00 | 0 | +0.25(+1.15%) |
Mar 27, 2014 | 21.68 | 21.80 | 21.62 | 21.75 | 34,175 | +0.29(+1.35%) |
Mar 26, 2014 | 21.75 | 21.89 | 21.38 | 21.46 | 66,881 | -0.72(-3.25%) |
Mar 25, 2014 | 22.10 | 22.18 | 21.95 | 22.18 | 99,263 | +0.06(+0.27%) |
Mar 24, 2014 | 22.20 | 22.20 | 21.94 | 22.12 | 21,347 | -0.21(-0.94%) |
Mar 21, 2014 | 22.14 | 22.40 | 22.09 | 22.33 | 32,171 | +0.29(+1.34%) |
Mar 20, 2014 | 22.04 | 22.08 | 21.93 | 22.04 | 28,731 | +0.05(+0.20%) |
Mar 19, 2014 | 22.36 | 22.36 | 21.95 | 21.99 | 30,943 | -0.41(-1.83%) |
Mar 18, 2014 | 22.39 | 22.46 | 22.23 | 22.40 | 34,468 | +0.03(+0.13%) |
Mar 17, 2014 | 22.26 | 22.46 | 22.12 | 22.37 | 49,972 | +0.30(+1.36%) |
Mar 14, 2014 | 22.04 | 22.22 | 22.03 | 22.07 | 0 | -0.36(-1.60%) |
Mar 13, 2014 | 22.60 | 22.63 | 22.26 | 22.43 | 16,240 | +0.38(+1.72%) |
Mar 12, 2014 | 22.04 | 22.05 | 21.94 | 22.05 | 16,557 | +0.23(+1.05%) |
Mar 11, 2014 | 21.99 | 22.02 | 21.81 | 21.82 | 52,366 | -0.20(-0.91%) |
Mar 10, 2014 | 21.95 | 22.06 | 21.85 | 22.02 | 34,094 | +0.07(+0.32%) |
Mar 07, 2014 | 21.85 | 21.95 | 21.79 | 21.95 | 0 | +0.20(+0.92%) |
Mar 06, 2014 | 21.69 | 21.78 | 21.66 | 21.75 | 23,064 | -0.03(-0.14%) |
Mar 05, 2014 | 21.66 | 21.81 | 21.60 | 21.78 | 27,085 | +0.27(+1.26%) |
Mar 04, 2014 | 21.35 | 21.52 | 21.29 | 21.51 | 22,270 | +0.44(+2.09%) |
Mar 03, 2014 | 21.17 | 21.21 | 21.00 | 21.07 | 31,686 | -0.37(-1.73%) |
Feb 28, 2014 | 21.44 | 21.57 | 21.40 | 21.44 | 0 | +0.01(+0.05%) |
Feb 27, 2014 | 21.35 | 21.45 | 21.24 | 21.43 | 21,884 | +0.10(+0.47%) |
Feb 26, 2014 | 21.32 | 21.45 | 21.29 | 21.33 | 63,142 | -0.11(-0.51%) |
Feb 25, 2014 | 21.57 | 21.57 | 21.38 | 21.44 | 51,919 | -0.05(-0.23%) |
Feb 24, 2014 | 21.34 | 21.50 | 21.29 | 21.49 | 39,967 | +0.04(+0.19%) |
Feb 21, 2014 | 21.51 | 21.66 | 21.42 | 21.45 | 0 | -0.14(-0.65%) |
Feb 20, 2014 | 21.45 | 21.59 | 21.40 | 21.59 | 40,342 | +0.59(+2.81%) |
Feb 19, 2014 | 21.16 | 21.17 | 21.00 | 21.00 | 39,880 | -0.20(-0.94%) |
Feb 18, 2014 | 21.13 | 21.40 | 21.08 | 21.20 | 39,164 | -0.25(-1.17%) |
Feb 14, 2014 | 21.45 | 21.45 | 21.45 | 0 | +0.20(+0.94%) | |
Feb 13, 2014 | 21.05 | 21.28 | 21.01 | 21.25 | 36,161 | +0.28(+1.34%) |
Feb 12, 2014 | 20.90 | 21.06 | 20.90 | 20.97 | 35,661 | +0.10(+0.48%) |
Feb 11, 2014 | 20.69 | 20.87 | 20.64 | 20.87 | 28,293 | +0.50(+2.45%) |
Feb 10, 2014 | 20.37 | 20.47 | 20.31 | 20.37 | 26,104 | -0.41(-1.97%) |
Feb 07, 2014 | 20.75 | 20.88 | 20.70 | 20.78 | 0 | +0.16(+0.78%) |
Feb 06, 2014 | 20.64 | 20.66 | 20.52 | 20.62 | 26,625 | -0.08(-0.39%) |
Feb 05, 2014 | 20.43 | 20.75 | 20.41 | 20.70 | 64,587 | +0.28(+1.37%) |
Feb 04, 2014 | 20.46 | 20.48 | 20.22 | 20.42 | 121,382 | -0.08(-0.41%) |