Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.79 | 18.07 | 17.44 | 17.94 | 95,277 | +0.10(+0.56%) |
Apr 29, 2014 | 17.63 | 18.03 | 17.44 | 17.84 | 127,840 | +0.34(+1.94%) |
Apr 28, 2014 | 17.63 | 17.98 | 17.27 | 17.50 | 172,542 | -0.05(-0.28%) |
Apr 25, 2014 | 17.64 | 17.69 | 17.40 | 17.55 | 233,486 | -0.18(-1.02%) |
Apr 24, 2014 | 17.68 | 18.04 | 17.34 | 17.73 | 626,499 | +0.25(+1.43%) |
Apr 23, 2014 | 17.55 | 17.67 | 17.17 | 17.48 | 344,786 | -0.08(-0.46%) |
Apr 22, 2014 | 17.07 | 17.99 | 17.07 | 17.56 | 263,819 | +0.47(+2.75%) |
Apr 21, 2014 | 17.32 | 17.66 | 17.03 | 17.09 | 360,185 | -0.26(-1.50%) |
Apr 17, 2014 | 18.00 | 17.35 | 17.35 | 17.35 | 425,000 | -1.77(-9.26%) |
Apr 16, 2014 | 19.55 | 19.70 | 19.05 | 19.12 | 107,813 | -0.24(-1.24%) |
Apr 15, 2014 | 19.72 | 19.72 | 18.97 | 19.36 | 98,787 | -0.22(-1.12%) |
Apr 14, 2014 | 20.46 | 20.51 | 19.15 | 19.58 | 139,452 | -0.74(-3.64%) |
Apr 11, 2014 | 21.01 | 21.25 | 20.02 | 20.32 | 115,516 | -0.93(-4.38%) |
Apr 10, 2014 | 22.47 | 22.47 | 21.10 | 21.25 | 125,277 | -1.32(-5.85%) |
Apr 09, 2014 | 22.50 | 22.59 | 22.23 | 22.57 | 37,425 | +0.07(+0.31%) |
Apr 08, 2014 | 22.47 | 22.99 | 22.26 | 22.50 | 46,370 | +0.13(+0.58%) |
Apr 07, 2014 | 22.37 | 22.73 | 22.11 | 22.37 | 63,094 | -0.18(-0.80%) |
Apr 04, 2014 | 23.53 | 23.53 | 22.23 | 22.55 | 74,111 | -0.80(-3.43%) |
Apr 03, 2014 | 23.41 | 23.55 | 23.24 | 23.35 | 65,031 | -0.13(-0.55%) |
Apr 02, 2014 | 23.34 | 23.55 | 23.20 | 23.48 | 50,178 | +0.25(+1.08%) |
Apr 01, 2014 | 22.87 | 23.32 | 22.72 | 23.23 | 69,913 | +0.33(+1.44%) |
Mar 31, 2014 | 22.91 | 23.39 | 22.72 | 22.90 | 35,861 | +0.05(+0.22%) |
Mar 28, 2014 | 22.53 | 23.01 | 22.53 | 22.85 | 104,924 | +0.29(+1.29%) |
Mar 27, 2014 | 22.29 | 22.72 | 22.09 | 22.56 | 72,179 | +0.31(+1.39%) |
Mar 26, 2014 | 22.85 | 22.85 | 22.18 | 22.25 | 62,673 | -0.45(-1.98%) |
Mar 25, 2014 | 22.47 | 22.89 | 22.27 | 22.70 | 55,042 | +0.35(+1.57%) |
Mar 24, 2014 | 22.39 | 22.41 | 21.85 | 22.35 | 113,853 | +0.00(+0.00%) |
Mar 21, 2014 | 22.52 | 22.90 | 22.22 | 22.35 | 106,495 | -0.15(-0.67%) |
Mar 20, 2014 | 22.83 | 22.83 | 22.35 | 22.50 | 38,124 | -0.42(-1.83%) |
Mar 19, 2014 | 23.08 | 23.11 | 22.52 | 22.92 | 55,389 | -0.10(-0.43%) |
Mar 18, 2014 | 22.82 | 23.25 | 22.62 | 23.02 | 33,290 | +0.25(+1.10%) |
Mar 17, 2014 | 22.49 | 22.85 | 22.31 | 22.77 | 34,570 | +0.26(+1.16%) |
Mar 14, 2014 | 22.54 | 22.61 | 22.22 | 22.51 | 31,105 | -0.07(-0.31%) |
Mar 13, 2014 | 23.55 | 23.79 | 22.57 | 22.58 | 60,246 | -0.74(-3.17%) |
Mar 12, 2014 | 23.00 | 23.42 | 22.75 | 23.32 | 33,485 | +0.18(+0.78%) |
Mar 11, 2014 | 23.99 | 23.99 | 23.00 | 23.14 | 64,355 | -0.78(-3.26%) |
Mar 10, 2014 | 24.02 | 24.11 | 23.71 | 23.92 | 42,606 | -0.20(-0.83%) |
Mar 07, 2014 | 24.18 | 24.27 | 23.66 | 24.12 | 57,262 | +0.11(+0.46%) |
Mar 06, 2014 | 24.18 | 24.25 | 23.95 | 24.01 | 36,331 | -0.08(-0.33%) |
Mar 05, 2014 | 23.92 | 24.17 | 23.82 | 24.09 | 43,895 | +0.07(+0.29%) |
Mar 04, 2014 | 23.84 | 24.19 | 23.75 | 24.02 | 80,763 | +0.45(+1.91%) |
Mar 03, 2014 | 23.36 | 23.83 | 22.77 | 23.57 | 118,496 | -0.05(-0.21%) |
Feb 28, 2014 | 23.43 | 24.04 | 23.41 | 23.62 | 82,660 | +0.17(+0.72%) |
Feb 27, 2014 | 22.76 | 23.49 | 22.70 | 23.45 | 96,224 | +0.58(+2.54%) |
Feb 26, 2014 | 22.74 | 23.00 | 22.68 | 22.87 | 89,643 | +0.07(+0.31%) |
Feb 25, 2014 | 23.59 | 23.59 | 22.72 | 22.80 | 103,031 | -0.64(-2.73%) |
Feb 24, 2014 | 23.45 | 23.74 | 23.34 | 23.44 | 69,393 | -0.09(-0.38%) |
Feb 21, 2014 | 23.66 | 23.79 | 23.25 | 23.53 | 91,203 | +0.05(+0.21%) |
Feb 20, 2014 | 23.21 | 23.51 | 23.01 | 23.48 | 56,948 | +0.23(+0.99%) |
Feb 19, 2014 | 23.50 | 23.73 | 23.18 | 23.25 | 85,469 | -0.35(-1.48%) |
Feb 18, 2014 | 22.87 | 23.67 | 22.53 | 23.60 | 92,245 | +0.84(+3.69%) |
Feb 14, 2014 | 22.84 | 22.76 | 22.76 | 22.76 | 57,200 | -0.10(-0.44%) |
Feb 13, 2014 | 22.49 | 23.10 | 22.40 | 22.86 | 103,336 | +0.26(+1.15%) |
Feb 12, 2014 | 22.69 | 23.04 | 22.10 | 22.60 | 88,089 | +0.01(+0.04%) |
Feb 11, 2014 | 22.86 | 22.95 | 22.39 | 22.59 | 82,411 | -0.21(-0.92%) |
Feb 10, 2014 | 22.13 | 22.81 | 21.95 | 22.80 | 90,361 | +0.66(+2.98%) |
Feb 07, 2014 | 22.23 | 22.23 | 21.79 | 22.14 | 82,384 | +0.14(+0.64%) |
Feb 06, 2014 | 21.93 | 22.21 | 21.80 | 22.00 | 71,986 | +0.09(+0.39%) |
Feb 05, 2014 | 21.92 | 22.07 | 21.35 | 21.91 | 80,555 | -0.11(-0.48%) |
Feb 04, 2014 | 22.00 | 22.27 | 21.89 | 22.02 | 57,535 | -0.02(-0.09%) |