Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.70 | 21.70 | 19.86 | 20.54 | 125,230 | +0.48(+2.40%) |
Apr 29, 2014 | 20.21 | 20.29 | 20.00 | 20.06 | 72,071 | +0.03(+0.17%) |
Apr 28, 2014 | 20.16 | 20.41 | 19.54 | 20.02 | 146,736 | -0.01(-0.05%) |
Apr 25, 2014 | 20.13 | 20.16 | 19.84 | 20.03 | 98,335 | -0.24(-1.16%) |
Apr 24, 2014 | 20.24 | 20.39 | 20.06 | 20.27 | 67,363 | +0.16(+0.81%) |
Apr 23, 2014 | 20.11 | 20.50 | 20.07 | 20.11 | 207,947 | -0.07(-0.36%) |
Apr 22, 2014 | 20.08 | 20.23 | 20.07 | 20.18 | 59,012 | +0.18(+0.89%) |
Apr 21, 2014 | 19.98 | 20.03 | 19.63 | 20.00 | 46,914 | -0.01(-0.05%) |
Apr 17, 2014 | 19.75 | 20.01 | 20.01 | 20.01 | 59,180 | +0.18(+0.92%) |
Apr 16, 2014 | 19.98 | 19.98 | 18.79 | 19.83 | 32,426 | +0.05(+0.27%) |
Apr 15, 2014 | 19.87 | 20.02 | 19.41 | 19.77 | 73,495 | +0.06(+0.29%) |
Apr 14, 2014 | 20.00 | 20.16 | 19.61 | 19.72 | 104,936 | -0.04(-0.22%) |
Apr 11, 2014 | 19.87 | 19.87 | 19.72 | 19.76 | 120,439 | -0.32(-1.61%) |
Apr 10, 2014 | 20.87 | 20.87 | 19.93 | 20.08 | 102,540 | -0.79(-3.76%) |
Apr 09, 2014 | 20.78 | 20.96 | 20.52 | 20.87 | 55,706 | +0.16(+0.79%) |
Apr 08, 2014 | 20.63 | 20.92 | 20.42 | 20.70 | 73,460 | +0.16(+0.77%) |
Apr 07, 2014 | 20.91 | 20.91 | 20.43 | 20.54 | 87,875 | -0.39(-1.86%) |
Apr 04, 2014 | 21.18 | 21.18 | 20.55 | 20.93 | 160,111 | -0.05(-0.25%) |
Apr 03, 2014 | 21.05 | 21.18 | 20.89 | 20.99 | 77,364 | -0.11(-0.52%) |
Apr 02, 2014 | 21.24 | 21.24 | 20.95 | 21.10 | 46,833 | -0.04(-0.21%) |
Apr 01, 2014 | 21.10 | 21.26 | 20.69 | 21.14 | 160,873 | -0.00(-0.02%) |
Mar 31, 2014 | 20.65 | 21.31 | 20.62 | 21.15 | 123,844 | +0.59(+2.88%) |
Mar 28, 2014 | 20.58 | 20.86 | 20.47 | 20.55 | 92,165 | -0.07(-0.35%) |
Mar 27, 2014 | 20.91 | 20.91 | 20.36 | 20.63 | 67,893 | -0.20(-0.97%) |
Mar 26, 2014 | 21.28 | 21.30 | 20.71 | 20.83 | 129,804 | -0.29(-1.37%) |
Mar 25, 2014 | 21.31 | 21.31 | 21.04 | 21.12 | 108,495 | -0.01(-0.07%) |
Mar 24, 2014 | 21.09 | 21.25 | 20.86 | 21.13 | 101,086 | +0.14(+0.67%) |
Mar 21, 2014 | 21.09 | 21.15 | 20.69 | 20.99 | 131,887 | -0.04(-0.21%) |
Mar 20, 2014 | 20.94 | 21.11 | 19.91 | 21.04 | 57,664 | +0.01(+0.05%) |
Mar 19, 2014 | 21.25 | 21.25 | 20.83 | 21.03 | 49,503 | -0.17(-0.80%) |
Mar 18, 2014 | 21.08 | 21.25 | 20.92 | 21.19 | 81,162 | +0.18(+0.87%) |
Mar 17, 2014 | 20.69 | 21.15 | 20.63 | 21.01 | 77,823 | +0.40(+1.96%) |
Mar 14, 2014 | 20.36 | 20.79 | 20.36 | 20.61 | 99,375 | +0.15(+0.75%) |
Mar 13, 2014 | 20.80 | 20.80 | 20.20 | 20.45 | 49,867 | -0.23(-1.12%) |
Mar 12, 2014 | 20.38 | 20.72 | 20.12 | 20.68 | 60,976 | +0.29(+1.42%) |
Mar 11, 2014 | 20.81 | 20.85 | 20.20 | 20.39 | 72,064 | -0.47(-2.23%) |
Mar 10, 2014 | 20.76 | 20.88 | 20.45 | 20.86 | 72,269 | +0.11(+0.55%) |
Mar 07, 2014 | 21.02 | 21.12 | 20.65 | 20.75 | 51,345 | -0.10(-0.50%) |
Mar 06, 2014 | 20.83 | 20.88 | 20.68 | 20.85 | 39,344 | +0.07(+0.32%) |
Mar 05, 2014 | 20.71 | 20.86 | 20.54 | 20.78 | 75,083 | -0.01(-0.07%) |
Mar 04, 2014 | 20.93 | 21.28 | 20.77 | 20.80 | 218,846 | +0.18(+0.87%) |
Mar 03, 2014 | 20.56 | 20.85 | 20.41 | 20.62 | 170,442 | -0.05(-0.23%) |
Feb 28, 2014 | 20.92 | 21.26 | 20.45 | 20.67 | 225,704 | -0.21(-1.02%) |
Feb 27, 2014 | 21.52 | 21.81 | 19.93 | 20.88 | 402,495 | +2.17(+11.62%) |
Feb 26, 2014 | 18.73 | 18.80 | 18.43 | 18.71 | 120,989 | +0.06(+0.31%) |
Feb 25, 2014 | 18.84 | 19.05 | 18.57 | 18.65 | 78,808 | -0.28(-1.45%) |
Feb 24, 2014 | 18.99 | 19.11 | 18.89 | 18.92 | 95,554 | -0.10(-0.52%) |
Feb 21, 2014 | 19.33 | 19.33 | 18.94 | 19.02 | 128,713 | -0.20(-1.06%) |
Feb 20, 2014 | 19.08 | 19.31 | 19.05 | 19.23 | 49,465 | +0.11(+0.57%) |
Feb 19, 2014 | 19.22 | 19.44 | 19.07 | 19.12 | 98,927 | -0.21(-1.08%) |
Feb 18, 2014 | 19.10 | 19.39 | 19.10 | 19.33 | 131,805 | +0.24(+1.24%) |
Feb 14, 2014 | 19.05 | 19.09 | 19.09 | 19.09 | 78,587 | +0.04(+0.22%) |
Feb 13, 2014 | 18.72 | 19.09 | 18.65 | 19.05 | 61,277 | +0.21(+1.11%) |
Feb 12, 2014 | 18.95 | 18.95 | 18.38 | 18.84 | 78,688 | -0.03(-0.18%) |
Feb 11, 2014 | 18.82 | 18.99 | 18.63 | 18.87 | 97,728 | +0.11(+0.58%) |
Feb 10, 2014 | 18.61 | 18.81 | 18.23 | 18.76 | 143,259 | +0.08(+0.43%) |
Feb 07, 2014 | 19.08 | 19.43 | 18.54 | 18.68 | 178,219 | -0.29(-1.53%) |
Feb 06, 2014 | 19.38 | 19.92 | 18.89 | 18.97 | 256,178 | -0.30(-1.55%) |
Feb 05, 2014 | 18.99 | 19.57 | 18.65 | 19.27 | 261,153 | +0.23(+1.20%) |
Feb 04, 2014 | 19.28 | 19.28 | 18.67 | 19.04 | 107,483 | -0.19(-1.01%) |