Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.64 | 27.88 | 25.87 | 27.83 | 72,343 | +1.70(+6.52%) |
Apr 29, 2014 | 23.80 | 26.45 | 23.57 | 26.12 | 149,111 | +0.20(+0.78%) |
Apr 28, 2014 | 26.61 | 26.61 | 25.73 | 25.92 | 145,648 | -0.06(-0.22%) |
Apr 25, 2014 | 26.12 | 26.26 | 25.67 | 25.98 | 56,063 | +0.00(+0.00%) |
Apr 24, 2014 | 25.91 | 26.38 | 25.79 | 25.98 | 121,345 | +0.13(+0.48%) |
Apr 23, 2014 | 25.66 | 25.94 | 25.61 | 25.86 | 69,824 | +0.13(+0.52%) |
Apr 22, 2014 | 25.65 | 25.87 | 25.38 | 25.72 | 21,106 | +0.01(+0.04%) |
Apr 21, 2014 | 24.34 | 25.94 | 24.34 | 25.71 | 41,976 | +0.03(+0.11%) |
Apr 17, 2014 | 25.20 | 25.68 | 25.68 | 25.68 | 64,249 | +0.49(+1.95%) |
Apr 16, 2014 | 25.09 | 25.48 | 24.47 | 25.19 | 19,998 | +0.20(+0.81%) |
Apr 15, 2014 | 24.69 | 25.01 | 24.35 | 24.99 | 22,436 | +0.49(+2.00%) |
Apr 14, 2014 | 24.21 | 24.95 | 24.04 | 24.50 | 26,758 | +0.42(+1.76%) |
Apr 11, 2014 | 24.14 | 25.00 | 23.75 | 24.08 | 54,433 | -0.31(-1.26%) |
Apr 10, 2014 | 24.82 | 24.89 | 24.16 | 24.38 | 15,503 | -0.37(-1.48%) |
Apr 09, 2014 | 24.17 | 24.81 | 24.07 | 24.75 | 14,543 | +0.46(+1.90%) |
Apr 08, 2014 | 24.28 | 24.64 | 22.52 | 24.29 | 17,612 | +0.13(+0.56%) |
Apr 07, 2014 | 24.75 | 24.80 | 24.15 | 24.15 | 17,991 | -0.78(-3.12%) |
Apr 04, 2014 | 25.75 | 25.75 | 24.77 | 24.93 | 33,135 | -0.64(-2.52%) |
Apr 03, 2014 | 25.63 | 25.75 | 25.16 | 25.58 | 15,514 | +0.08(+0.30%) |
Apr 02, 2014 | 25.77 | 25.87 | 25.50 | 25.50 | 15,221 | -0.11(-0.41%) |
Apr 01, 2014 | 25.39 | 25.92 | 23.55 | 25.60 | 27,210 | +0.27(+1.06%) |
Mar 31, 2014 | 25.10 | 25.86 | 25.10 | 25.34 | 41,087 | +0.35(+1.39%) |
Mar 28, 2014 | 24.39 | 25.33 | 24.39 | 24.99 | 27,054 | +0.64(+2.65%) |
Mar 27, 2014 | 24.29 | 24.68 | 24.13 | 24.34 | 22,599 | -0.13(-0.55%) |
Mar 26, 2014 | 25.30 | 25.30 | 24.32 | 24.48 | 31,540 | -0.52(-2.08%) |
Mar 25, 2014 | 25.29 | 25.44 | 24.94 | 25.00 | 22,538 | -0.11(-0.42%) |
Mar 24, 2014 | 25.35 | 25.54 | 24.84 | 25.10 | 99,640 | -0.20(-0.80%) |
Mar 21, 2014 | 24.90 | 25.35 | 24.76 | 25.31 | 93,158 | +0.59(+2.37%) |
Mar 20, 2014 | 25.03 | 25.25 | 24.64 | 24.72 | 19,865 | -0.23(-0.93%) |
Mar 19, 2014 | 25.04 | 25.30 | 24.80 | 24.95 | 45,983 | -0.32(-1.26%) |
Mar 18, 2014 | 24.88 | 25.46 | 24.61 | 25.27 | 72,085 | +0.47(+1.90%) |
Mar 17, 2014 | 24.62 | 24.91 | 24.57 | 24.80 | 20,061 | +0.43(+1.78%) |
Mar 14, 2014 | 24.38 | 24.86 | 23.72 | 24.36 | 12,375 | -0.02(-0.08%) |
Mar 13, 2014 | 24.54 | 24.67 | 24.35 | 24.38 | 30,926 | -0.14(-0.59%) |
Mar 12, 2014 | 24.08 | 24.59 | 23.89 | 24.53 | 25,633 | +0.26(+1.07%) |
Mar 11, 2014 | 24.39 | 24.78 | 24.11 | 24.27 | 18,895 | -0.11(-0.43%) |
Mar 10, 2014 | 24.06 | 24.57 | 23.56 | 24.37 | 11,435 | +0.32(+1.32%) |
Mar 07, 2014 | 24.01 | 24.21 | 23.56 | 24.06 | 22,391 | +0.12(+0.52%) |
Mar 06, 2014 | 23.80 | 24.65 | 23.64 | 23.93 | 21,941 | +0.17(+0.73%) |
Mar 05, 2014 | 24.22 | 24.36 | 23.63 | 23.76 | 33,418 | -0.64(-2.64%) |
Mar 04, 2014 | 23.85 | 24.85 | 23.36 | 24.40 | 70,736 | +0.96(+4.10%) |
Mar 03, 2014 | 23.48 | 23.70 | 23.24 | 23.44 | 23,418 | -0.38(-1.62%) |
Feb 28, 2014 | 23.51 | 24.00 | 23.26 | 23.83 | 39,387 | +0.38(+1.64%) |
Feb 27, 2014 | 22.56 | 23.54 | 22.56 | 23.44 | 26,548 | +0.55(+2.39%) |
Feb 26, 2014 | 22.33 | 22.96 | 22.32 | 22.89 | 23,457 | +0.57(+2.54%) |
Feb 25, 2014 | 22.55 | 22.60 | 22.16 | 22.32 | 32,351 | +0.11(+0.48%) |
Feb 24, 2014 | 21.95 | 22.58 | 21.62 | 22.22 | 44,915 | +0.60(+2.76%) |
Feb 21, 2014 | 21.71 | 21.88 | 21.58 | 21.62 | 22,362 | +0.06(+0.27%) |
Feb 20, 2014 | 21.23 | 21.72 | 21.13 | 21.57 | 32,328 | +0.29(+1.36%) |
Feb 19, 2014 | 20.72 | 21.81 | 20.68 | 21.28 | 29,364 | +0.42(+2.03%) |
Feb 18, 2014 | 21.14 | 21.57 | 20.34 | 20.85 | 40,440 | +0.13(+0.65%) |
Feb 14, 2014 | 21.57 | 20.72 | 20.72 | 20.72 | 18,089 | -0.90(-4.18%) |
Feb 13, 2014 | 20.86 | 21.86 | 20.80 | 21.62 | 28,073 | +0.65(+3.12%) |
Feb 12, 2014 | 20.87 | 21.33 | 20.53 | 20.97 | 28,043 | +0.13(+0.65%) |
Feb 11, 2014 | 20.17 | 21.22 | 20.14 | 20.83 | 26,446 | +0.54(+2.64%) |
Feb 10, 2014 | 20.12 | 20.36 | 19.64 | 20.30 | 37,852 | +0.27(+1.34%) |
Feb 07, 2014 | 20.20 | 20.28 | 19.77 | 20.03 | 30,030 | -0.08(-0.38%) |
Feb 06, 2014 | 20.24 | 20.81 | 19.92 | 20.11 | 40,374 | +0.27(+1.35%) |
Feb 05, 2014 | 20.35 | 21.28 | 19.66 | 19.84 | 49,413 | -0.88(-4.25%) |
Feb 04, 2014 | 21.57 | 21.57 | 19.65 | 20.72 | 30,677 | -0.80(-3.70%) |