Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.50 | 22.81 | 22.00 | 22.79 | 240,132 | +0.37(+1.65%) |
Apr 29, 2014 | 22.45 | 22.75 | 21.88 | 22.42 | 244,882 | +0.13(+0.58%) |
Apr 28, 2014 | 22.38 | 22.70 | 22.02 | 22.29 | 245,018 | -0.04(-0.16%) |
Apr 25, 2014 | 22.54 | 22.84 | 22.23 | 22.32 | 320,098 | -0.38(-1.65%) |
Apr 24, 2014 | 22.91 | 22.99 | 22.54 | 22.70 | 225,168 | -0.16(-0.72%) |
Apr 23, 2014 | 22.89 | 23.06 | 22.70 | 22.86 | 156,358 | -0.07(-0.28%) |
Apr 22, 2014 | 22.77 | 23.21 | 22.77 | 22.93 | 185,912 | +0.24(+1.06%) |
Apr 21, 2014 | 22.60 | 22.88 | 22.48 | 22.69 | 112,226 | +0.04(+0.18%) |
Apr 17, 2014 | 22.60 | 22.65 | 22.65 | 22.65 | 231,200 | -0.11(-0.48%) |
Apr 16, 2014 | 22.68 | 22.88 | 22.55 | 22.76 | 202,946 | +0.28(+1.22%) |
Apr 15, 2014 | 22.29 | 22.56 | 21.86 | 22.48 | 264,754 | +0.31(+1.42%) |
Apr 14, 2014 | 22.14 | 22.31 | 21.77 | 22.17 | 257,008 | +0.18(+0.80%) |
Apr 11, 2014 | 21.79 | 22.09 | 21.25 | 22.00 | 310,522 | -0.00(-0.02%) |
Apr 10, 2014 | 22.86 | 22.92 | 21.91 | 22.00 | 266,990 | -0.93(-4.06%) |
Apr 09, 2014 | 22.48 | 23.02 | 22.29 | 22.93 | 179,382 | +0.43(+1.93%) |
Apr 08, 2014 | 22.36 | 22.82 | 22.32 | 22.50 | 198,570 | +0.10(+0.45%) |
Apr 07, 2014 | 22.61 | 22.75 | 22.20 | 22.39 | 364,308 | -0.25(-1.08%) |
Apr 04, 2014 | 23.14 | 23.29 | 22.46 | 22.64 | 290,586 | -0.50(-2.18%) |
Apr 03, 2014 | 22.93 | 23.25 | 22.81 | 23.14 | 255,416 | +0.16(+0.72%) |
Apr 02, 2014 | 23.05 | 23.08 | 22.87 | 22.98 | 313,692 | +0.00(+0.01%) |
Apr 01, 2014 | 23.09 | 23.27 | 22.81 | 22.98 | 450,586 | -0.02(-0.08%) |
Mar 31, 2014 | 22.67 | 23.09 | 22.66 | 23.00 | 341,486 | +0.39(+1.75%) |
Mar 28, 2014 | 22.64 | 22.90 | 22.39 | 22.60 | 219,936 | -0.01(-0.07%) |
Mar 27, 2014 | 22.69 | 22.85 | 22.23 | 22.61 | 152,302 | -0.02(-0.07%) |
Mar 26, 2014 | 23.07 | 23.27 | 22.58 | 22.63 | 317,408 | -0.26(-1.11%) |
Mar 25, 2014 | 23.20 | 23.27 | 22.70 | 22.89 | 192,158 | -0.32(-1.38%) |
Mar 24, 2014 | 23.71 | 24.02 | 23.02 | 23.20 | 213,958 | -0.43(-1.80%) |
Mar 21, 2014 | 24.11 | 24.11 | 23.59 | 23.63 | 376,488 | -0.32(-1.34%) |
Mar 20, 2014 | 23.95 | 24.16 | 23.77 | 23.95 | 257,578 | +0.00(+0.02%) |
Mar 19, 2014 | 24.00 | 24.28 | 23.80 | 23.95 | 224,760 | +0.00(+0.02%) |
Mar 18, 2014 | 23.54 | 23.95 | 23.46 | 23.94 | 258,962 | +0.45(+1.89%) |
Mar 17, 2014 | 23.65 | 23.82 | 23.45 | 23.50 | 221,140 | -0.07(-0.32%) |
Mar 14, 2014 | 23.82 | 24.07 | 23.51 | 23.57 | 262,064 | -0.27(-1.15%) |
Mar 13, 2014 | 24.29 | 24.37 | 23.64 | 23.84 | 204,554 | -0.31(-1.28%) |
Mar 12, 2014 | 24.40 | 24.47 | 23.93 | 24.16 | 283,094 | -0.31(-1.27%) |
Mar 11, 2014 | 24.86 | 25.00 | 24.32 | 24.46 | 383,796 | -0.25(-1.01%) |
Mar 10, 2014 | 24.43 | 24.73 | 24.34 | 24.71 | 268,786 | +0.29(+1.21%) |
Mar 07, 2014 | 24.30 | 24.45 | 24.12 | 24.42 | 219,762 | +0.29(+1.18%) |
Mar 06, 2014 | 23.91 | 24.20 | 23.87 | 24.14 | 213,790 | +0.27(+1.11%) |
Mar 05, 2014 | 24.11 | 24.21 | 23.77 | 23.87 | 290,900 | -0.22(-0.93%) |
Mar 04, 2014 | 23.68 | 24.11 | 23.53 | 24.09 | 466,554 | +0.64(+2.75%) |
Mar 03, 2014 | 23.41 | 23.70 | 23.11 | 23.45 | 354,846 | -0.07(-0.30%) |
Feb 28, 2014 | 23.23 | 23.68 | 23.23 | 23.52 | 497,270 | +0.34(+1.49%) |
Feb 27, 2014 | 22.78 | 23.20 | 22.55 | 23.18 | 465,822 | +0.39(+1.69%) |
Feb 26, 2014 | 22.98 | 23.19 | 22.65 | 22.79 | 273,058 | -0.13(-0.57%) |
Feb 25, 2014 | 23.29 | 23.50 | 22.55 | 22.92 | 567,536 | -0.78(-3.31%) |
Feb 24, 2014 | 23.71 | 23.86 | 23.38 | 23.70 | 370,620 | +0.02(+0.08%) |
Feb 21, 2014 | 23.86 | 24.04 | 23.62 | 23.68 | 319,722 | -0.03(-0.13%) |
Feb 20, 2014 | 23.59 | 23.86 | 23.42 | 23.71 | 274,206 | +0.11(+0.49%) |
Feb 19, 2014 | 23.88 | 24.23 | 23.55 | 23.60 | 489,382 | -0.27(-1.15%) |
Feb 18, 2014 | 23.20 | 23.93 | 23.11 | 23.88 | 346,628 | +0.79(+3.40%) |
Feb 14, 2014 | 23.31 | 23.09 | 23.09 | 23.09 | 293,600 | -0.21(-0.90%) |
Feb 13, 2014 | 22.80 | 23.38 | 22.80 | 23.30 | 274,262 | +0.31(+1.35%) |
Feb 12, 2014 | 23.01 | 23.25 | 22.91 | 22.99 | 143,118 | -0.06(-0.26%) |
Feb 11, 2014 | 22.67 | 23.16 | 22.67 | 23.05 | 272,850 | +0.09(+0.37%) |
Feb 10, 2014 | 22.58 | 23.00 | 22.40 | 22.96 | 242,698 | +0.43(+1.89%) |
Feb 07, 2014 | 22.52 | 22.92 | 22.50 | 22.54 | 250,052 | +0.01(+0.04%) |
Feb 06, 2014 | 22.56 | 22.65 | 22.36 | 22.53 | 330,020 | +0.03(+0.13%) |
Feb 05, 2014 | 22.26 | 22.91 | 22.12 | 22.50 | 376,020 | +0.10(+0.45%) |
Feb 04, 2014 | 22.25 | 22.50 | 21.78 | 22.40 | 231,196 | +0.14(+0.63%) |