Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.45 | 21.71 | 21.45 | 21.71 | 58,134 | +0.12(+0.55%) |
Apr 29, 2014 | 21.46 | 21.62 | 21.45 | 21.59 | 73,575 | +0.29(+1.36%) |
Apr 28, 2014 | 21.37 | 21.46 | 21.07 | 21.30 | 135,374 | -0.10(-0.48%) |
Apr 25, 2014 | 21.46 | 21.49 | 21.27 | 21.40 | 68,436 | -0.17(-0.79%) |
Apr 24, 2014 | 21.59 | 21.66 | 21.36 | 21.57 | 90,626 | +0.02(+0.10%) |
Apr 23, 2014 | 21.74 | 21.74 | 21.52 | 21.55 | 55,490 | -0.27(-1.22%) |
Apr 22, 2014 | 21.70 | 21.87 | 21.70 | 21.82 | 74,640 | +0.15(+0.68%) |
Apr 21, 2014 | 21.57 | 21.69 | 21.54 | 21.67 | 41,975 | +0.07(+0.34%) |
Apr 17, 2014 | 21.48 | 21.60 | 21.60 | 21.60 | 71,890 | -0.05(-0.24%) |
Apr 16, 2014 | 21.50 | 21.66 | 21.40 | 21.65 | 62,909 | +0.35(+1.64%) |
Apr 15, 2014 | 21.18 | 21.33 | 20.98 | 21.30 | 89,844 | -0.02(-0.10%) |
Apr 14, 2014 | 21.33 | 21.37 | 21.17 | 21.32 | 72,150 | -0.12(-0.55%) |
Apr 11, 2014 | 21.46 | 21.69 | 21.43 | 21.44 | 82,032 | -0.27(-1.26%) |
Apr 10, 2014 | 22.12 | 22.18 | 21.69 | 21.72 | 94,714 | -0.31(-1.41%) |
Apr 09, 2014 | 21.77 | 22.06 | 21.73 | 22.03 | 112,649 | +0.55(+2.55%) |
Apr 08, 2014 | 21.40 | 21.57 | 21.36 | 21.48 | 172,066 | -0.10(-0.48%) |
Apr 07, 2014 | 21.93 | 22.06 | 21.52 | 21.58 | 175,862 | -0.01(-0.03%) |
Apr 04, 2014 | 21.32 | 22.05 | 21.26 | 21.59 | 277,240 | +0.53(+2.54%) |
Apr 03, 2014 | 21.26 | 21.26 | 20.99 | 21.06 | 84,207 | -0.24(-1.15%) |
Apr 02, 2014 | 21.30 | 21.37 | 21.21 | 21.30 | 83,959 | -0.01(-0.07%) |
Apr 01, 2014 | 21.12 | 21.33 | 21.11 | 21.32 | 495,593 | +0.42(+1.99%) |
Mar 31, 2014 | 20.77 | 20.91 | 20.67 | 20.90 | 340,427 | +0.29(+1.40%) |
Mar 28, 2014 | 20.70 | 20.77 | 20.57 | 20.61 | 93,584 | +0.01(+0.04%) |
Mar 27, 2014 | 20.60 | 20.73 | 20.54 | 20.60 | 136,685 | +0.06(+0.29%) |
Mar 26, 2014 | 20.74 | 20.76 | 20.53 | 20.54 | 1,085,394 | +0.04(+0.22%) |
Mar 25, 2014 | 20.34 | 20.59 | 20.28 | 20.50 | 368,978 | +0.50(+2.48%) |
Mar 24, 2014 | 20.10 | 20.17 | 19.81 | 20.00 | 128,712 | +0.03(+0.15%) |
Mar 21, 2014 | 20.32 | 20.34 | 19.92 | 19.97 | 187,811 | -0.26(-1.28%) |
Mar 20, 2014 | 20.00 | 20.31 | 19.98 | 20.23 | 181,560 | -0.03(-0.15%) |
Mar 19, 2014 | 20.63 | 20.69 | 20.04 | 20.26 | 144,314 | -0.45(-2.18%) |
Mar 18, 2014 | 20.46 | 20.72 | 20.44 | 20.71 | 129,823 | +0.13(+0.65%) |
Mar 17, 2014 | 20.47 | 20.63 | 20.46 | 20.58 | 80,591 | +0.21(+1.06%) |
Mar 14, 2014 | 20.28 | 20.56 | 20.25 | 20.37 | 571,925 | -0.10(-0.51%) |
Mar 13, 2014 | 20.96 | 20.96 | 20.38 | 20.47 | 612,412 | -0.49(-2.33%) |
Mar 12, 2014 | 20.92 | 21.00 | 20.80 | 20.96 | 230,566 | -0.14(-0.67%) |
Mar 11, 2014 | 21.32 | 21.39 | 21.06 | 21.10 | 83,932 | +0.01(+0.04%) |
Mar 10, 2014 | 20.95 | 21.13 | 20.79 | 21.09 | 97,323 | -0.08(-0.39%) |
Mar 07, 2014 | 21.51 | 21.53 | 21.06 | 21.17 | 131,291 | -0.40(-1.86%) |
Mar 06, 2014 | 21.56 | 21.72 | 21.55 | 21.57 | 75,027 | +0.18(+0.83%) |
Mar 05, 2014 | 21.38 | 21.46 | 21.29 | 21.40 | 114,702 | -0.05(-0.22%) |
Mar 04, 2014 | 21.38 | 21.52 | 21.29 | 21.45 | 226,450 | +0.52(+2.46%) |
Mar 03, 2014 | 20.86 | 20.97 | 20.75 | 20.93 | 223,227 | -0.46(-2.17%) |
Feb 28, 2014 | 21.38 | 21.55 | 21.29 | 21.39 | 236,760 | -0.03(-0.14%) |
Feb 27, 2014 | 21.14 | 21.45 | 21.12 | 21.42 | 393,795 | +0.28(+1.30%) |
Feb 26, 2014 | 21.23 | 21.30 | 21.09 | 21.15 | 137,063 | -0.44(-2.02%) |
Feb 25, 2014 | 21.78 | 21.83 | 21.40 | 21.58 | 326,224 | +1.23(+6.03%) |
Feb 24, 2014 | 20.17 | 20.48 | 19.90 | 20.36 | 167,514 | +0.46(+2.30%) |
Feb 21, 2014 | 20.07 | 20.16 | 19.87 | 19.90 | 101,084 | -0.10(-0.51%) |
Feb 20, 2014 | 19.86 | 20.01 | 19.80 | 20.00 | 100,162 | +0.15(+0.77%) |
Feb 19, 2014 | 19.95 | 20.15 | 19.84 | 19.85 | 90,218 | -0.29(-1.44%) |
Feb 18, 2014 | 19.98 | 20.20 | 19.93 | 20.14 | 105,937 | +0.25(+1.28%) |
Feb 14, 2014 | 19.72 | 19.88 | 19.88 | 19.88 | 77,250 | +0.02(+0.11%) |
Feb 13, 2014 | 19.47 | 19.90 | 19.44 | 19.86 | 95,180 | -0.09(-0.44%) |
Feb 12, 2014 | 19.85 | 20.03 | 19.82 | 19.95 | 132,082 | +0.04(+0.18%) |
Feb 11, 2014 | 19.63 | 19.99 | 19.63 | 19.91 | 122,401 | +0.35(+1.78%) |
Feb 10, 2014 | 19.62 | 19.64 | 19.48 | 19.56 | 111,742 | -0.25(-1.25%) |
Feb 07, 2014 | 19.41 | 19.82 | 19.39 | 19.81 | 191,140 | +0.73(+3.84%) |
Feb 06, 2014 | 18.63 | 19.08 | 18.63 | 19.08 | 229,386 | +0.44(+2.38%) |
Feb 05, 2014 | 18.51 | 18.67 | 18.38 | 18.63 | 1,241,217 | -0.11(-0.58%) |
Feb 04, 2014 | 18.64 | 18.79 | 18.52 | 18.74 | 349,439 | +0.36(+1.93%) |