Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.05 | 20.19 | 18.90 | 20.09 | 88,453 | +0.03(+0.15%) |
Apr 29, 2014 | 19.86 | 20.26 | 19.86 | 20.06 | 61,867 | +0.24(+1.21%) |
Apr 28, 2014 | 19.87 | 20.40 | 19.36 | 19.82 | 154,056 | +0.07(+0.35%) |
Apr 25, 2014 | 20.44 | 20.54 | 19.53 | 19.75 | 88,409 | -0.71(-3.47%) |
Apr 24, 2014 | 20.94 | 20.94 | 20.32 | 20.46 | 40,365 | -0.30(-1.45%) |
Apr 23, 2014 | 20.87 | 21.16 | 20.72 | 20.76 | 201,013 | -0.06(-0.29%) |
Apr 22, 2014 | 20.97 | 21.05 | 20.37 | 20.82 | 151,129 | -0.14(-0.67%) |
Apr 21, 2014 | 20.66 | 21.01 | 20.41 | 20.96 | 44,289 | +0.31(+1.50%) |
Apr 17, 2014 | 20.47 | 20.65 | 20.65 | 20.65 | 52,400 | +0.06(+0.29%) |
Apr 16, 2014 | 20.71 | 20.91 | 20.27 | 20.59 | 88,327 | -0.03(-0.15%) |
Apr 15, 2014 | 20.31 | 20.87 | 20.04 | 20.62 | 95,150 | +0.33(+1.63%) |
Apr 14, 2014 | 20.05 | 20.39 | 19.78 | 20.29 | 94,402 | +0.43(+2.17%) |
Apr 11, 2014 | 19.99 | 20.22 | 19.68 | 19.86 | 75,518 | -0.26(-1.29%) |
Apr 10, 2014 | 20.75 | 21.10 | 20.08 | 20.12 | 75,018 | -0.67(-3.22%) |
Apr 09, 2014 | 20.76 | 21.00 | 20.46 | 20.79 | 57,312 | +0.10(+0.48%) |
Apr 08, 2014 | 20.58 | 20.81 | 20.38 | 20.69 | 100,269 | +0.12(+0.58%) |
Apr 07, 2014 | 20.55 | 20.76 | 20.37 | 20.57 | 93,519 | -0.06(-0.29%) |
Apr 04, 2014 | 21.33 | 21.52 | 20.54 | 20.63 | 83,808 | -0.59(-2.78%) |
Apr 03, 2014 | 21.36 | 21.44 | 21.05 | 21.22 | 79,439 | -0.09(-0.42%) |
Apr 02, 2014 | 21.18 | 21.52 | 21.15 | 21.31 | 85,160 | +0.12(+0.57%) |
Apr 01, 2014 | 21.36 | 21.65 | 21.07 | 21.19 | 298,559 | -0.21(-0.98%) |
Mar 31, 2014 | 21.12 | 21.62 | 20.89 | 21.40 | 117,032 | +0.44(+2.10%) |
Mar 28, 2014 | 20.72 | 21.10 | 20.54 | 20.96 | 104,059 | +0.24(+1.16%) |
Mar 27, 2014 | 20.72 | 20.86 | 20.37 | 20.72 | 95,993 | +0.06(+0.29%) |
Mar 26, 2014 | 20.68 | 20.90 | 20.56 | 20.66 | 168,425 | +0.07(+0.34%) |
Mar 25, 2014 | 20.45 | 20.81 | 20.33 | 20.59 | 112,383 | +0.29(+1.43%) |
Mar 24, 2014 | 20.11 | 20.51 | 19.78 | 20.30 | 147,709 | +0.17(+0.84%) |
Mar 21, 2014 | 20.55 | 20.67 | 19.83 | 20.13 | 136,607 | -0.15(-0.74%) |
Mar 20, 2014 | 20.51 | 20.64 | 20.22 | 20.28 | 48,030 | -0.06(-0.29%) |
Mar 19, 2014 | 20.85 | 20.85 | 20.03 | 20.34 | 194,983 | -0.49(-2.35%) |
Mar 18, 2014 | 20.68 | 21.00 | 20.26 | 20.83 | 312,482 | +0.08(+0.39%) |
Mar 17, 2014 | 21.14 | 21.41 | 20.65 | 20.75 | 121,523 | -0.33(-1.57%) |
Mar 14, 2014 | 21.35 | 21.50 | 20.50 | 21.08 | 163,822 | -0.35(-1.63%) |
Mar 13, 2014 | 22.38 | 22.38 | 21.18 | 21.43 | 194,401 | -0.85(-3.82%) |
Mar 12, 2014 | 22.39 | 22.55 | 22.08 | 22.28 | 64,095 | -0.18(-0.80%) |
Mar 11, 2014 | 23.00 | 23.37 | 22.24 | 22.46 | 153,840 | -0.54(-2.35%) |
Mar 10, 2014 | 22.89 | 23.24 | 22.61 | 23.00 | 75,194 | +0.02(+0.09%) |
Mar 07, 2014 | 23.19 | 23.84 | 22.87 | 22.98 | 179,267 | -0.05(-0.22%) |
Mar 06, 2014 | 22.54 | 23.07 | 21.97 | 23.03 | 280,310 | +0.45(+1.99%) |
Mar 05, 2014 | 22.30 | 23.20 | 21.37 | 22.58 | 646,170 | -1.17(-4.93%) |
Mar 04, 2014 | 23.27 | 24.19 | 23.27 | 23.75 | 142,726 | +0.67(+2.90%) |
Mar 03, 2014 | 23.15 | 23.39 | 23.03 | 23.08 | 128,006 | -0.17(-0.73%) |
Feb 28, 2014 | 23.30 | 23.47 | 23.00 | 23.25 | 107,032 | +0.03(+0.13%) |
Feb 27, 2014 | 23.00 | 23.35 | 22.89 | 23.22 | 69,482 | +0.21(+0.91%) |
Feb 26, 2014 | 22.64 | 23.25 | 22.35 | 23.01 | 234,310 | +0.42(+1.86%) |
Feb 25, 2014 | 23.15 | 23.15 | 22.17 | 22.59 | 212,465 | -0.55(-2.38%) |
Feb 24, 2014 | 22.63 | 23.52 | 22.63 | 23.14 | 393,421 | +0.49(+2.16%) |
Feb 21, 2014 | 23.27 | 23.42 | 22.60 | 22.65 | 453,328 | -0.48(-2.08%) |
Feb 20, 2014 | 23.48 | 23.53 | 22.94 | 23.13 | 319,414 | -0.11(-0.47%) |
Feb 19, 2014 | 23.53 | 23.79 | 23.21 | 23.24 | 170,405 | -0.42(-1.78%) |
Feb 18, 2014 | 23.60 | 24.07 | 23.43 | 23.66 | 298,672 | +0.14(+0.60%) |
Feb 14, 2014 | 23.23 | 23.52 | 23.52 | 23.52 | 270,500 | +0.30(+1.29%) |
Feb 13, 2014 | 23.05 | 23.24 | 22.79 | 23.22 | 113,455 | +0.02(+0.09%) |
Feb 12, 2014 | 23.58 | 23.58 | 22.80 | 23.20 | 82,375 | +0.19(+0.83%) |
Feb 11, 2014 | 23.03 | 23.44 | 22.90 | 23.01 | 110,775 | -0.08(-0.35%) |
Feb 10, 2014 | 22.98 | 23.37 | 22.60 | 23.09 | 97,934 | +0.15(+0.65%) |
Feb 07, 2014 | 22.88 | 23.17 | 22.62 | 22.94 | 107,042 | +0.08(+0.35%) |
Feb 06, 2014 | 22.84 | 23.01 | 22.60 | 22.86 | 108,686 | +0.21(+0.93%) |
Feb 05, 2014 | 23.25 | 23.25 | 22.38 | 22.65 | 210,567 | -0.64(-2.75%) |
Feb 04, 2014 | 23.12 | 23.70 | 22.87 | 23.29 | 225,883 | +0.29(+1.26%) |