Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.77 | 24.77 | 24.51 | 24.53 | 9,310 | -0.72(-2.85%) |
Apr 29, 2014 | 24.72 | 25.25 | 24.72 | 25.25 | 1,554 | +0.71(+2.89%) |
Apr 28, 2014 | 24.60 | 24.60 | 24.50 | 24.54 | 1,227 | +0.61(+2.55%) |
Apr 25, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 18 | +0.00(+0.00%) |
Apr 24, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 124 | +0.00(+0.00%) |
Apr 23, 2014 | 24.90 | 24.90 | 23.87 | 23.93 | 5,946 | -0.84(-3.39%) |
Apr 22, 2014 | 24.67 | 24.87 | 24.41 | 24.77 | 5,434 | -0.07(-0.28%) |
Apr 21, 2014 | 24.80 | 24.84 | 24.80 | 24.84 | 446 | +0.70(+2.90%) |
Apr 17, 2014 | 24.10 | 24.14 | 24.14 | 24.14 | 6,700 | -0.18(-0.74%) |
Apr 16, 2014 | 24.32 | 24.32 | 24.32 | 24.32 | 338 | -0.05(-0.21%) |
Apr 15, 2014 | 24.18 | 24.37 | 23.95 | 24.37 | 1,650 | -0.08(-0.33%) |
Apr 14, 2014 | 24.57 | 24.59 | 24.45 | 24.45 | 1,827 | +0.04(+0.16%) |
Apr 11, 2014 | 24.41 | 24.41 | 24.41 | 24.41 | 90 | +0.00(+0.00%) |
Apr 10, 2014 | 24.32 | 24.41 | 24.32 | 24.41 | 7,876 | +0.10(+0.41%) |
Apr 09, 2014 | 24.48 | 24.59 | 24.29 | 24.31 | 2,634 | -0.30(-1.22%) |
Apr 08, 2014 | 24.55 | 24.61 | 24.35 | 24.61 | 4,617 | +0.43(+1.78%) |
Apr 07, 2014 | 24.46 | 24.46 | 23.75 | 24.18 | 6,000 | -0.32(-1.31%) |
Apr 04, 2014 | 24.40 | 24.62 | 23.82 | 24.50 | 8,758 | +0.51(+2.13%) |
Apr 03, 2014 | 24.17 | 24.17 | 23.75 | 23.99 | 3,352 | -0.16(-0.66%) |
Apr 02, 2014 | 24.11 | 24.50 | 24.11 | 24.15 | 8,200 | +0.26(+1.09%) |
Apr 01, 2014 | 23.90 | 23.90 | 23.89 | 23.89 | 2,500 | +0.10(+0.42%) |
Mar 31, 2014 | 24.12 | 24.12 | 23.79 | 23.79 | 5,186 | +0.29(+1.23%) |
Mar 28, 2014 | 23.00 | 23.82 | 23.00 | 23.50 | 3,822 | +0.50(+2.17%) |
Mar 27, 2014 | 22.75 | 23.00 | 22.74 | 23.00 | 8,558 | +0.27(+1.19%) |
Mar 26, 2014 | 22.73 | 22.74 | 22.65 | 22.73 | 1,608 | +0.26(+1.15%) |
Mar 25, 2014 | 22.72 | 22.75 | 22.47 | 22.47 | 940 | -0.12(-0.52%) |
Mar 24, 2014 | 22.59 | 22.59 | 22.59 | 22.59 | 272 | +0.29(+1.30%) |
Mar 21, 2014 | 22.06 | 22.49 | 22.06 | 22.30 | 4,546 | +0.30(+1.36%) |
Mar 19, 2014 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.20(+0.92%) |
Mar 18, 2014 | 22.00 | 22.21 | 21.80 | 21.80 | 3,156 | +0.25(+1.16%) |
Mar 17, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 2 | +0.00(+0.00%) |
Mar 14, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.00(+0.00%) |
Mar 13, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 253 | -0.20(-0.92%) |
Mar 12, 2014 | 21.90 | 21.90 | 21.73 | 21.75 | 1,100 | +0.24(+1.10%) |
Mar 11, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 14 | +0.00(+0.00%) |
Mar 10, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 104 | -0.07(-0.32%) |
Mar 07, 2014 | 22.65 | 22.65 | 21.43 | 21.58 | 3,803 | -0.72(-3.22%) |
Mar 06, 2014 | 21.79 | 22.46 | 21.79 | 22.30 | 3,225 | +0.69(+3.19%) |
Mar 05, 2014 | 21.61 | 21.61 | 21.55 | 21.61 | 1,616 | +0.07(+0.32%) |
Mar 04, 2014 | 21.54 | 21.54 | 21.54 | 21.54 | 120 | +1.10(+5.38%) |
Mar 03, 2014 | 20.72 | 20.72 | 20.44 | 20.44 | 1,410 | -0.46(-2.20%) |
Feb 28, 2014 | 20.90 | 20.90 | 20.90 | 20.90 | 1,079 | +0.18(+0.87%) |
Feb 26, 2014 | 20.70 | 20.72 | 20.72 | 20.72 | 1,000 | -0.21(-1.00%) |
Feb 25, 2014 | 20.74 | 20.93 | 20.74 | 20.93 | 600 | +0.08(+0.39%) |
Feb 24, 2014 | 20.54 | 20.85 | 20.54 | 20.85 | 2,272 | +0.84(+4.21%) |
Feb 21, 2014 | 20.00 | 20.00 | 20.00 | 20.00 | 342 | -0.06(-0.28%) |
Feb 20, 2014 | 20.06 | 20.06 | 20.06 | 20.06 | 126 | +0.00(+0.00%) |
Feb 19, 2014 | 20.60 | 20.60 | 20.06 | 20.06 | 698 | -0.23(-1.12%) |
Feb 18, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 63 | +0.00(+0.00%) |
Feb 14, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 183 | +0.29(+1.45%) |
Feb 12, 2014 | 20.80 | 20.80 | 19.89 | 20.00 | 8,111 | +0.09(+0.48%) |
Feb 11, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 85 | +0.00(+0.00%) |
Feb 10, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 26 | +0.00(+0.00%) |
Feb 07, 2014 | 20.20 | 20.31 | 19.90 | 19.91 | 1,208 | +0.15(+0.76%) |
Feb 06, 2014 | 19.80 | 20.41 | 19.75 | 19.75 | 3,032 | -0.02(-0.08%) |
Feb 05, 2014 | 19.46 | 19.89 | 19.46 | 19.77 | 6,743 | +0.22(+1.13%) |
Feb 04, 2014 | 19.67 | 19.79 | 19.55 | 19.55 | 6,500 | +0.15(+0.77%) |