Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.88 | 18.00 | 17.70 | 17.90 | 47,539 | -0.10(-0.56%) |
Apr 29, 2014 | 17.22 | 18.00 | 17.17 | 18.00 | 57,792 | +0.93(+5.45%) |
Apr 28, 2014 | 17.89 | 17.89 | 16.22 | 17.07 | 134,149 | -0.70(-3.94%) |
Apr 25, 2014 | 17.70 | 18.42 | 17.64 | 17.77 | 47,347 | +0.06(+0.34%) |
Apr 24, 2014 | 18.03 | 18.30 | 17.45 | 17.71 | 129,354 | -0.14(-0.78%) |
Apr 23, 2014 | 18.01 | 18.49 | 17.74 | 17.85 | 82,990 | -0.22(-1.22%) |
Apr 22, 2014 | 17.90 | 18.30 | 17.90 | 18.07 | 50,589 | +0.06(+0.33%) |
Apr 21, 2014 | 18.01 | 18.01 | 17.80 | 18.01 | 18,954 | +0.03(+0.17%) |
Apr 17, 2014 | 17.76 | 17.98 | 17.98 | 17.98 | 67,400 | +0.11(+0.62%) |
Apr 16, 2014 | 16.90 | 18.02 | 16.90 | 17.87 | 60,988 | +0.92(+5.43%) |
Apr 15, 2014 | 17.09 | 17.39 | 16.73 | 16.95 | 25,869 | -0.08(-0.47%) |
Apr 14, 2014 | 18.19 | 18.50 | 16.11 | 17.03 | 58,257 | -0.91(-5.07%) |
Apr 11, 2014 | 18.21 | 18.65 | 17.60 | 17.94 | 46,277 | -0.48(-2.61%) |
Apr 10, 2014 | 18.81 | 19.00 | 17.50 | 18.42 | 28,092 | -0.35(-1.86%) |
Apr 09, 2014 | 19.20 | 20.00 | 18.49 | 18.77 | 21,651 | -0.29(-1.52%) |
Apr 08, 2014 | 19.25 | 20.30 | 18.63 | 19.06 | 37,528 | -0.25(-1.29%) |
Apr 07, 2014 | 19.54 | 19.54 | 19.00 | 19.31 | 33,841 | -0.26(-1.33%) |
Apr 04, 2014 | 19.90 | 20.20 | 19.55 | 19.57 | 57,073 | -0.14(-0.71%) |
Apr 03, 2014 | 20.86 | 20.86 | 19.65 | 19.71 | 87,899 | -1.05(-5.06%) |
Apr 02, 2014 | 21.01 | 21.25 | 20.45 | 20.76 | 43,668 | -0.13(-0.62%) |
Apr 01, 2014 | 20.00 | 21.21 | 20.00 | 20.89 | 80,879 | +0.82(+4.09%) |
Mar 31, 2014 | 19.95 | 20.79 | 18.96 | 20.07 | 44,193 | +0.15(+0.75%) |
Mar 28, 2014 | 18.90 | 20.39 | 18.32 | 19.92 | 80,804 | +1.11(+5.90%) |
Mar 27, 2014 | 19.41 | 20.00 | 18.61 | 18.81 | 66,520 | -0.84(-4.27%) |
Mar 26, 2014 | 20.20 | 20.24 | 19.20 | 19.65 | 36,500 | -0.40(-2.00%) |
Mar 25, 2014 | 19.96 | 20.44 | 19.70 | 20.05 | 59,118 | +0.28(+1.42%) |
Mar 24, 2014 | 20.44 | 21.94 | 19.45 | 19.77 | 70,355 | -0.53(-2.61%) |
Mar 21, 2014 | 21.65 | 22.45 | 19.81 | 20.30 | 39,480 | -1.35(-6.24%) |
Mar 20, 2014 | 22.50 | 22.90 | 21.40 | 21.65 | 29,439 | -0.80(-3.56%) |
Mar 19, 2014 | 22.90 | 23.00 | 21.20 | 22.45 | 58,241 | -0.57(-2.48%) |
Mar 18, 2014 | 22.93 | 23.11 | 22.59 | 23.02 | 45,176 | +0.14(+0.61%) |
Mar 17, 2014 | 23.93 | 23.99 | 22.35 | 22.88 | 63,402 | -0.63(-2.68%) |
Mar 14, 2014 | 23.38 | 25.11 | 23.38 | 23.51 | 28,028 | -0.76(-3.13%) |
Mar 13, 2014 | 24.37 | 25.17 | 23.34 | 24.27 | 17,547 | -0.09(-0.37%) |
Mar 12, 2014 | 23.79 | 25.22 | 23.35 | 24.36 | 18,934 | +0.36(+1.50%) |
Mar 11, 2014 | 24.25 | 25.15 | 22.62 | 24.00 | 57,225 | -0.19(-0.79%) |
Mar 10, 2014 | 24.25 | 25.20 | 23.04 | 24.19 | 58,207 | -0.23(-0.94%) |
Mar 07, 2014 | 23.91 | 25.16 | 23.04 | 24.42 | 404,111 | +0.67(+2.82%) |
Mar 06, 2014 | 25.38 | 25.38 | 22.28 | 23.75 | 356,453 | +0.68(+2.95%) |
Mar 05, 2014 | 24.00 | 24.12 | 22.96 | 23.07 | 85,180 | +0.07(+0.30%) |
Mar 04, 2014 | 23.25 | 23.70 | 21.22 | 23.00 | 153,133 | +0.01(+0.04%) |
Mar 03, 2014 | 22.54 | 23.70 | 22.00 | 22.99 | 13,507 | +0.74(+3.33%) |
Feb 28, 2014 | 23.47 | 23.61 | 22.00 | 22.25 | 29,348 | -1.15(-4.91%) |
Feb 27, 2014 | 23.15 | 23.68 | 22.85 | 23.40 | 25,068 | +0.30(+1.30%) |
Feb 26, 2014 | 23.09 | 23.25 | 22.78 | 23.10 | 5,188 | +0.03(+0.13%) |
Feb 25, 2014 | 22.92 | 24.10 | 22.87 | 23.07 | 17,713 | +0.25(+1.10%) |
Feb 24, 2014 | 22.75 | 22.96 | 22.36 | 22.82 | 30,656 | +0.08(+0.35%) |
Feb 21, 2014 | 24.00 | 24.00 | 22.60 | 22.74 | 54,490 | -1.25(-5.21%) |
Feb 20, 2014 | 23.82 | 24.00 | 23.46 | 23.99 | 47,914 | +0.28(+1.18%) |
Feb 19, 2014 | 23.93 | 24.00 | 23.60 | 23.71 | 131,676 | -0.28(-1.17%) |
Feb 18, 2014 | 24.00 | 24.00 | 23.36 | 23.99 | 69,038 | +0.60(+2.57%) |
Feb 14, 2014 | 24.43 | 23.39 | 23.39 | 23.39 | 46,600 | -0.60(-2.50%) |
Feb 13, 2014 | 23.99 | 24.00 | 23.38 | 23.99 | 28,486 | +0.31(+1.31%) |
Feb 12, 2014 | 24.00 | 24.72 | 23.28 | 23.68 | 13,305 | -0.31(-1.29%) |
Feb 11, 2014 | 22.30 | 25.05 | 22.30 | 23.99 | 63,227 | +0.91(+3.94%) |
Feb 10, 2014 | 22.64 | 23.34 | 22.02 | 23.08 | 48,493 | +0.62(+2.76%) |
Feb 07, 2014 | 22.30 | 23.00 | 21.94 | 22.46 | 63,649 | +0.33(+1.49%) |
Feb 06, 2014 | 21.57 | 22.41 | 20.89 | 22.13 | 90,881 | +0.45(+2.08%) |
Feb 05, 2014 | 21.66 | 22.99 | 20.79 | 21.68 | 151,420 | -0.18(-0.82%) |
Feb 04, 2014 | 20.38 | 22.71 | 20.38 | 21.86 | 62,192 | +1.24(+6.01%) |