Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.40 | 23.85 | 23.14 | 23.77 | 194,487 | +0.30(+1.27%) |
Apr 29, 2014 | 24.25 | 24.25 | 23.37 | 23.47 | 253,833 | -0.59(-2.44%) |
Apr 28, 2014 | 23.82 | 24.18 | 23.52 | 24.06 | 199,762 | +0.30(+1.28%) |
Apr 25, 2014 | 24.15 | 24.28 | 23.62 | 23.75 | 210,965 | -0.43(-1.78%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.09 | 24.18 | 194,290 | -0.26(-1.07%) |
Apr 23, 2014 | 24.87 | 24.95 | 24.34 | 24.44 | 161,253 | -0.39(-1.57%) |
Apr 22, 2014 | 24.67 | 24.97 | 24.60 | 24.84 | 277,594 | +0.13(+0.54%) |
Apr 21, 2014 | 24.64 | 24.81 | 24.52 | 24.70 | 219,437 | +0.06(+0.24%) |
Apr 17, 2014 | 24.32 | 24.64 | 24.64 | 24.64 | 320,236 | +0.37(+1.51%) |
Apr 16, 2014 | 24.27 | 24.43 | 24.11 | 24.27 | 93,795 | +0.23(+0.95%) |
Apr 15, 2014 | 23.96 | 24.20 | 23.54 | 24.05 | 174,133 | +0.10(+0.43%) |
Apr 14, 2014 | 24.20 | 24.43 | 23.68 | 23.94 | 248,251 | -0.01(-0.05%) |
Apr 11, 2014 | 23.88 | 24.11 | 23.09 | 23.95 | 139,951 | -0.14(-0.59%) |
Apr 10, 2014 | 24.42 | 24.57 | 23.94 | 24.10 | 187,351 | -0.36(-1.48%) |
Apr 09, 2014 | 24.25 | 24.61 | 23.97 | 24.46 | 158,456 | +0.22(+0.90%) |
Apr 08, 2014 | 24.22 | 24.67 | 24.19 | 24.24 | 286,279 | +0.07(+0.28%) |
Apr 07, 2014 | 24.29 | 24.49 | 24.14 | 24.18 | 310,102 | -0.17(-0.68%) |
Apr 04, 2014 | 24.92 | 24.97 | 24.27 | 24.34 | 357,180 | -0.45(-1.81%) |
Apr 03, 2014 | 24.82 | 25.00 | 24.70 | 24.79 | 216,159 | +0.00(+0.00%) |
Apr 02, 2014 | 25.26 | 25.26 | 24.72 | 24.79 | 386,133 | -0.41(-1.63%) |
Apr 01, 2014 | 24.87 | 25.26 | 24.68 | 25.20 | 401,151 | +0.42(+1.70%) |
Mar 31, 2014 | 24.08 | 25.11 | 23.56 | 24.78 | 1,158,741 | +2.08(+9.16%) |
Mar 28, 2014 | 22.55 | 23.09 | 22.50 | 22.70 | 701,500 | +0.24(+1.05%) |
Mar 27, 2014 | 22.83 | 22.83 | 22.37 | 22.46 | 241,907 | -0.34(-1.51%) |
Mar 26, 2014 | 23.16 | 23.18 | 22.80 | 22.81 | 191,011 | -0.30(-1.30%) |
Mar 25, 2014 | 23.33 | 23.33 | 22.93 | 23.11 | 239,328 | -0.18(-0.76%) |
Mar 24, 2014 | 23.24 | 23.40 | 23.00 | 23.28 | 112,906 | +0.01(+0.05%) |
Mar 21, 2014 | 23.36 | 23.52 | 23.03 | 23.27 | 322,884 | -0.02(-0.07%) |
Mar 20, 2014 | 23.48 | 24.07 | 23.28 | 23.29 | 346,825 | -0.32(-1.34%) |
Mar 19, 2014 | 23.87 | 23.94 | 23.43 | 23.60 | 155,618 | -0.36(-1.50%) |
Mar 18, 2014 | 23.66 | 24.00 | 23.50 | 23.96 | 236,881 | +0.40(+1.71%) |
Mar 17, 2014 | 23.47 | 23.72 | 23.47 | 23.56 | 153,776 | +0.17(+0.73%) |
Mar 14, 2014 | 22.82 | 23.50 | 22.82 | 23.39 | 215,546 | +0.40(+1.73%) |
Mar 13, 2014 | 23.03 | 23.16 | 22.85 | 22.99 | 181,985 | +0.10(+0.43%) |
Mar 12, 2014 | 22.59 | 22.98 | 22.59 | 22.89 | 268,091 | +0.14(+0.62%) |
Mar 11, 2014 | 22.97 | 23.09 | 22.39 | 22.75 | 257,073 | -0.26(-1.13%) |
Mar 10, 2014 | 22.97 | 23.05 | 22.77 | 23.01 | 145,373 | +0.04(+0.15%) |
Mar 07, 2014 | 23.27 | 23.27 | 22.76 | 22.98 | 161,732 | -0.11(-0.46%) |
Mar 06, 2014 | 22.76 | 23.19 | 22.66 | 23.08 | 219,070 | +0.28(+1.25%) |
Mar 05, 2014 | 22.46 | 22.85 | 22.38 | 22.80 | 226,222 | +0.21(+0.94%) |
Mar 04, 2014 | 22.08 | 22.71 | 22.08 | 22.59 | 1,066,876 | +0.69(+3.15%) |
Mar 03, 2014 | 20.96 | 22.00 | 20.75 | 21.89 | 450,264 | +1.14(+5.52%) |
Feb 28, 2014 | 20.68 | 21.19 | 20.66 | 20.75 | 291,392 | +0.11(+0.52%) |
Feb 27, 2014 | 20.56 | 20.78 | 20.53 | 20.64 | 114,912 | -0.05(-0.25%) |
Feb 26, 2014 | 20.54 | 20.93 | 20.53 | 20.69 | 104,664 | +0.12(+0.58%) |
Feb 25, 2014 | 20.79 | 20.93 | 20.53 | 20.58 | 142,958 | -0.28(-1.36%) |
Feb 24, 2014 | 20.71 | 21.11 | 20.64 | 20.86 | 221,968 | +0.16(+0.76%) |
Feb 21, 2014 | 20.91 | 20.97 | 20.64 | 20.70 | 253,995 | -0.08(-0.40%) |
Feb 20, 2014 | 20.55 | 20.98 | 20.40 | 20.79 | 213,337 | +0.26(+1.25%) |
Feb 19, 2014 | 20.56 | 20.84 | 20.45 | 20.53 | 196,395 | -0.15(-0.73%) |
Feb 18, 2014 | 20.47 | 20.79 | 20.40 | 20.68 | 202,514 | +0.22(+1.08%) |
Feb 14, 2014 | 20.33 | 20.46 | 20.46 | 20.46 | 229,536 | +0.17(+0.82%) |
Feb 13, 2014 | 19.89 | 20.45 | 19.83 | 20.29 | 182,613 | +0.26(+1.28%) |
Feb 12, 2014 | 20.09 | 20.28 | 19.85 | 20.04 | 145,502 | -0.10(-0.49%) |
Feb 11, 2014 | 19.81 | 20.34 | 19.72 | 20.13 | 184,946 | +0.29(+1.45%) |
Feb 10, 2014 | 19.70 | 19.91 | 19.59 | 19.85 | 155,152 | +0.09(+0.46%) |
Feb 07, 2014 | 19.72 | 19.91 | 19.54 | 19.76 | 195,057 | -0.00(-0.02%) |
Feb 06, 2014 | 19.73 | 20.03 | 19.61 | 19.76 | 157,217 | +0.08(+0.42%) |
Feb 05, 2014 | 19.56 | 19.86 | 19.30 | 19.68 | 251,013 | -0.02(-0.12%) |
Feb 04, 2014 | 19.55 | 19.87 | 19.55 | 19.70 | 254,957 | +0.17(+0.89%) |