Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.79 | 24.92 | 23.67 | 23.67 | 30,465 | +0.00(+0.00%) |
Apr 29, 2014 | 23.67 | 23.67 | 23.11 | 23.67 | 3,214 | +0.19(+0.80%) |
Apr 28, 2014 | 24.04 | 24.04 | 23.17 | 23.48 | 4,944 | -0.50(-2.08%) |
Apr 25, 2014 | 24.11 | 24.11 | 23.67 | 23.98 | 5,274 | -0.25(-1.03%) |
Apr 24, 2014 | 23.86 | 24.35 | 23.55 | 24.23 | 17,967 | +0.50(+2.10%) |
Apr 23, 2014 | 23.42 | 23.98 | 22.98 | 23.73 | 22,610 | +0.25(+1.06%) |
Apr 22, 2014 | 23.05 | 23.55 | 22.74 | 23.48 | 22,611 | +0.31(+1.34%) |
Apr 21, 2014 | 24.35 | 24.35 | 22.86 | 23.17 | 22,291 | -1.18(-4.86%) |
Apr 17, 2014 | 24.92 | 24.35 | 24.35 | 24.35 | 8,653 | -0.19(-0.76%) |
Apr 16, 2014 | 24.67 | 24.67 | 23.67 | 24.54 | 8,730 | +0.19(+0.77%) |
Apr 15, 2014 | 25.66 | 26.10 | 21.80 | 24.35 | 74,612 | -1.43(-5.56%) |
Apr 14, 2014 | 25.54 | 26.29 | 25.41 | 25.79 | 15,576 | +0.25(+0.98%) |
Apr 11, 2014 | 26.29 | 26.60 | 25.48 | 25.54 | 9,303 | -0.87(-3.30%) |
Apr 10, 2014 | 26.97 | 27.22 | 26.10 | 26.41 | 7,186 | -0.56(-2.08%) |
Apr 09, 2014 | 26.47 | 27.16 | 26.22 | 26.97 | 5,908 | +0.44(+1.64%) |
Apr 08, 2014 | 26.47 | 26.66 | 25.85 | 26.53 | 4,867 | +0.00(+0.00%) |
Apr 07, 2014 | 26.47 | 26.66 | 25.85 | 26.53 | 13,160 | +0.19(+0.71%) |
Apr 04, 2014 | 25.91 | 26.47 | 25.01 | 26.35 | 15,642 | +0.50(+1.93%) |
Apr 03, 2014 | 26.53 | 26.71 | 25.69 | 25.85 | 11,504 | -0.62(-2.35%) |
Apr 02, 2014 | 26.66 | 26.97 | 26.22 | 26.47 | 24,409 | -0.19(-0.70%) |
Apr 01, 2014 | 27.28 | 27.41 | 26.47 | 26.66 | 11,297 | -0.44(-1.61%) |
Mar 31, 2014 | 26.22 | 27.66 | 26.22 | 27.10 | 25,065 | +0.93(+3.57%) |
Mar 28, 2014 | 26.16 | 26.91 | 25.79 | 26.16 | 4,402 | +0.19(+0.72%) |
Mar 27, 2014 | 25.48 | 26.22 | 25.23 | 25.97 | 9,337 | +0.31(+1.21%) |
Mar 26, 2014 | 26.78 | 26.78 | 25.66 | 25.66 | 13,329 | -1.00(-3.74%) |
Mar 25, 2014 | 26.78 | 27.10 | 26.60 | 26.66 | 19,333 | -0.06(-0.23%) |
Mar 24, 2014 | 28.34 | 28.58 | 26.66 | 26.72 | 47,710 | -1.87(-6.54%) |
Mar 21, 2014 | 29.52 | 29.59 | 28.34 | 28.59 | 24,731 | -0.93(-3.16%) |
Mar 20, 2014 | 29.90 | 30.15 | 29.21 | 29.52 | 27,678 | -0.56(-1.86%) |
Mar 19, 2014 | 30.40 | 31.33 | 29.34 | 30.09 | 22,534 | -0.06(-0.21%) |
Mar 18, 2014 | 29.28 | 30.65 | 29.22 | 30.15 | 9,728 | +0.75(+2.54%) |
Mar 17, 2014 | 29.90 | 30.33 | 28.96 | 29.40 | 12,646 | -0.37(-1.26%) |
Mar 14, 2014 | 29.59 | 30.46 | 29.15 | 29.77 | 32,912 | -0.25(-0.83%) |
Mar 13, 2014 | 31.70 | 31.89 | 27.59 | 30.02 | 49,845 | -1.43(-4.55%) |
Mar 12, 2014 | 34.01 | 34.01 | 30.58 | 31.46 | 35,261 | -2.55(-7.51%) |
Mar 11, 2014 | 34.76 | 34.88 | 33.82 | 34.01 | 6,159 | -0.75(-2.15%) |
Mar 10, 2014 | 35.19 | 35.19 | 34.01 | 34.76 | 21,884 | +1.37(+4.10%) |
Mar 07, 2014 | 33.45 | 33.51 | 32.83 | 33.39 | 4,723 | -0.12(-0.37%) |
Mar 06, 2014 | 33.45 | 33.57 | 32.50 | 33.51 | 5,090 | -0.12(-0.37%) |
Mar 05, 2014 | 34.13 | 34.63 | 33.51 | 33.64 | 20,094 | -0.62(-1.82%) |
Mar 04, 2014 | 34.57 | 34.63 | 34.26 | 34.26 | 6,573 | +0.12(+0.36%) |
Mar 03, 2014 | 32.83 | 34.57 | 32.45 | 34.13 | 11,807 | +1.06(+3.20%) |
Feb 28, 2014 | 32.64 | 33.39 | 32.58 | 33.08 | 5,529 | +0.56(+1.72%) |
Feb 27, 2014 | 32.51 | 33.20 | 31.83 | 32.51 | 8,018 | +0.00(+0.00%) |
Feb 26, 2014 | 31.08 | 33.70 | 30.90 | 32.51 | 60,774 | +1.62(+5.24%) |
Feb 25, 2014 | 31.21 | 31.33 | 30.83 | 30.90 | 17,303 | -0.37(-1.20%) |
Feb 24, 2014 | 32.33 | 32.39 | 30.83 | 31.27 | 31,658 | -1.18(-3.65%) |
Feb 21, 2014 | 33.26 | 33.26 | 32.02 | 32.45 | 18,907 | -0.81(-2.43%) |
Feb 20, 2014 | 33.26 | 33.51 | 32.64 | 33.26 | 4,581 | +0.31(+0.95%) |
Feb 19, 2014 | 33.51 | 33.85 | 32.83 | 32.95 | 8,091 | -0.87(-2.58%) |
Feb 18, 2014 | 34.01 | 34.82 | 33.01 | 33.82 | 24,010 | -0.37(-1.09%) |
Feb 14, 2014 | 34.01 | 34.20 | 34.20 | 34.20 | 8,187 | -0.06(-0.18%) |
Feb 13, 2014 | 33.88 | 34.51 | 33.51 | 34.26 | 15,650 | +0.00(+0.00%) |
Feb 12, 2014 | 34.88 | 34.88 | 33.82 | 34.26 | 20,867 | -0.62(-1.79%) |
Feb 11, 2014 | 33.95 | 34.88 | 33.88 | 34.88 | 6,833 | +0.87(+2.56%) |
Feb 10, 2014 | 34.57 | 34.82 | 33.39 | 34.01 | 11,289 | -1.00(-2.85%) |
Feb 07, 2014 | 33.51 | 35.26 | 33.51 | 35.01 | 18,407 | +1.74(+5.24%) |
Feb 06, 2014 | 32.76 | 33.51 | 32.58 | 33.26 | 7,270 | +0.37(+1.14%) |
Feb 05, 2014 | 32.27 | 33.20 | 31.77 | 32.89 | 23,797 | +0.31(+0.96%) |
Feb 04, 2014 | 31.89 | 33.26 | 31.77 | 32.58 | 11,122 | +0.50(+1.55%) |