Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.21 | 21.51 | 20.84 | 21.39 | 56,475 | +0.12(+0.58%) |
Apr 29, 2014 | 21.88 | 22.13 | 21.15 | 21.27 | 66,832 | -0.61(-2.80%) |
Apr 28, 2014 | 21.82 | 22.44 | 21.09 | 21.88 | 107,893 | +0.00(+0.00%) |
Apr 25, 2014 | 22.87 | 23.11 | 21.82 | 21.88 | 69,921 | -1.04(-4.55%) |
Apr 24, 2014 | 23.54 | 23.66 | 22.87 | 22.93 | 89,501 | -0.55(-2.35%) |
Apr 23, 2014 | 23.72 | 24.03 | 23.29 | 23.48 | 98,721 | -0.25(-1.03%) |
Apr 22, 2014 | 22.50 | 23.97 | 22.44 | 23.72 | 99,416 | +1.16(+5.16%) |
Apr 21, 2014 | 23.11 | 23.17 | 22.44 | 22.56 | 45,419 | -0.43(-1.87%) |
Apr 17, 2014 | 22.74 | 22.99 | 22.99 | 22.99 | 69,785 | +0.12(+0.54%) |
Apr 16, 2014 | 22.74 | 23.29 | 22.50 | 22.87 | 45,278 | +0.37(+1.63%) |
Apr 15, 2014 | 21.52 | 22.74 | 21.09 | 22.50 | 124,098 | +0.98(+4.56%) |
Apr 14, 2014 | 22.67 | 22.67 | 20.79 | 21.52 | 155,729 | -0.49(-2.21%) |
Apr 11, 2014 | 22.06 | 22.92 | 21.27 | 22.00 | 69,840 | -0.18(-0.82%) |
Apr 10, 2014 | 22.73 | 22.73 | 21.82 | 22.19 | 79,421 | -0.49(-2.14%) |
Apr 09, 2014 | 22.79 | 23.04 | 22.12 | 22.67 | 52,233 | -0.06(-0.27%) |
Apr 08, 2014 | 22.06 | 22.79 | 21.58 | 22.73 | 98,604 | +0.73(+3.31%) |
Apr 07, 2014 | 22.55 | 22.55 | 21.58 | 22.00 | 75,527 | +0.06(+0.28%) |
Apr 04, 2014 | 22.85 | 23.10 | 21.61 | 21.94 | 90,116 | -0.49(-2.17%) |
Apr 03, 2014 | 23.40 | 23.40 | 22.31 | 22.43 | 68,995 | -0.67(-2.90%) |
Apr 02, 2014 | 23.52 | 23.71 | 22.49 | 23.10 | 98,435 | -0.36(-1.55%) |
Apr 01, 2014 | 21.64 | 23.46 | 21.64 | 23.46 | 111,084 | +1.95(+9.04%) |
Mar 31, 2014 | 23.22 | 23.58 | 21.52 | 21.52 | 235,386 | -1.64(-7.09%) |
Mar 28, 2014 | 23.64 | 24.04 | 22.92 | 23.16 | 81,518 | -0.49(-2.06%) |
Mar 27, 2014 | 22.67 | 23.71 | 22.49 | 23.64 | 85,409 | +1.09(+4.85%) |
Mar 26, 2014 | 24.37 | 24.53 | 22.55 | 22.55 | 125,647 | -1.52(-6.31%) |
Mar 25, 2014 | 24.37 | 24.77 | 23.46 | 24.07 | 59,365 | -0.24(-1.00%) |
Mar 24, 2014 | 24.92 | 25.29 | 23.83 | 24.31 | 76,322 | -0.43(-1.72%) |
Mar 21, 2014 | 24.86 | 25.41 | 24.58 | 24.74 | 164,591 | -0.06(-0.25%) |
Mar 20, 2014 | 25.41 | 25.53 | 24.68 | 24.80 | 72,668 | -0.61(-2.39%) |
Mar 19, 2014 | 26.08 | 26.08 | 25.22 | 25.41 | 72,335 | -0.12(-0.48%) |
Mar 18, 2014 | 25.47 | 26.68 | 25.35 | 25.53 | 87,578 | +0.18(+0.72%) |
Mar 17, 2014 | 26.20 | 26.26 | 24.92 | 25.35 | 99,282 | -0.36(-1.42%) |
Mar 14, 2014 | 24.98 | 27.35 | 24.86 | 25.71 | 160,607 | +0.79(+3.17%) |
Mar 13, 2014 | 25.89 | 26.44 | 24.37 | 24.92 | 98,737 | -0.85(-3.30%) |
Mar 12, 2014 | 25.71 | 26.02 | 24.92 | 25.77 | 110,439 | -0.12(-0.47%) |
Mar 11, 2014 | 27.11 | 27.35 | 25.53 | 25.89 | 71,391 | -1.03(-3.84%) |
Mar 10, 2014 | 27.29 | 27.72 | 26.56 | 26.93 | 90,499 | -0.36(-1.34%) |
Mar 07, 2014 | 27.78 | 27.84 | 26.74 | 27.29 | 46,528 | -0.43(-1.53%) |
Mar 06, 2014 | 28.14 | 28.50 | 27.05 | 27.72 | 88,549 | +0.24(+0.88%) |
Mar 05, 2014 | 27.96 | 28.57 | 27.23 | 27.47 | 185,377 | -0.61(-2.16%) |
Mar 04, 2014 | 28.45 | 29.60 | 28.02 | 28.08 | 212,207 | +0.36(+1.32%) |
Mar 03, 2014 | 28.14 | 29.11 | 27.53 | 27.72 | 159,359 | -0.85(-2.98%) |
Feb 28, 2014 | 27.90 | 30.88 | 26.74 | 28.57 | 374,498 | +0.97(+3.52%) |
Feb 27, 2014 | 24.68 | 28.69 | 24.62 | 27.60 | 375,492 | +3.04(+12.38%) |
Feb 26, 2014 | 24.13 | 24.92 | 24.13 | 24.56 | 148,311 | +0.73(+3.06%) |
Feb 25, 2014 | 24.01 | 24.37 | 23.71 | 23.83 | 114,059 | -0.24(-1.01%) |
Feb 24, 2014 | 24.01 | 24.19 | 23.83 | 24.07 | 119,814 | +0.06(+0.25%) |
Feb 21, 2014 | 22.79 | 24.19 | 22.55 | 24.01 | 211,631 | +1.40(+6.18%) |
Feb 20, 2014 | 19.94 | 22.61 | 19.94 | 22.61 | 186,984 | +2.67(+13.41%) |
Feb 19, 2014 | 21.64 | 21.76 | 19.94 | 19.94 | 128,981 | -1.88(-8.64%) |
Feb 18, 2014 | 22.19 | 22.19 | 21.52 | 21.82 | 84,027 | -0.12(-0.55%) |
Feb 14, 2014 | 21.21 | 21.94 | 21.94 | 21.94 | 84,366 | +0.79(+3.74%) |
Feb 13, 2014 | 20.97 | 21.33 | 20.97 | 21.15 | 51,725 | -0.06(-0.29%) |
Feb 12, 2014 | 21.21 | 22.00 | 21.03 | 21.21 | 64,838 | +0.00(+0.00%) |
Feb 11, 2014 | 20.67 | 21.27 | 20.54 | 21.21 | 65,512 | +0.55(+2.65%) |
Feb 10, 2014 | 21.70 | 21.76 | 20.61 | 20.67 | 75,447 | -1.03(-4.76%) |
Feb 07, 2014 | 22.06 | 22.25 | 21.52 | 21.70 | 103,302 | -0.06(-0.28%) |
Feb 06, 2014 | 20.73 | 22.12 | 20.54 | 21.76 | 122,972 | +0.73(+3.47%) |
Feb 05, 2014 | 20.24 | 21.09 | 19.57 | 21.03 | 117,682 | +0.67(+3.28%) |
Feb 04, 2014 | 19.75 | 20.85 | 19.57 | 20.36 | 107,997 | +0.79(+4.04%) |