Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.81 | 23.44 | 22.70 | 23.41 | 79,971 | +0.43(+1.87%) |
Apr 29, 2014 | 22.90 | 23.18 | 22.82 | 22.98 | 106,049 | +0.26(+1.14%) |
Apr 28, 2014 | 22.25 | 22.86 | 22.13 | 22.72 | 66,662 | +0.68(+3.09%) |
Apr 25, 2014 | 22.18 | 22.18 | 21.86 | 22.04 | 72,103 | -0.21(-0.94%) |
Apr 24, 2014 | 22.32 | 22.43 | 22.15 | 22.25 | 30,697 | -0.23(-1.02%) |
Apr 23, 2014 | 22.81 | 22.90 | 22.45 | 22.48 | 32,187 | -0.41(-1.79%) |
Apr 22, 2014 | 22.94 | 23.00 | 22.75 | 22.89 | 36,492 | -0.08(-0.35%) |
Apr 21, 2014 | 22.86 | 23.00 | 22.85 | 22.97 | 19,463 | +0.07(+0.31%) |
Apr 17, 2014 | 22.97 | 22.90 | 22.90 | 22.90 | 33,000 | -0.08(-0.35%) |
Apr 16, 2014 | 22.33 | 23.00 | 22.24 | 22.98 | 181,144 | +0.84(+3.79%) |
Apr 15, 2014 | 22.09 | 22.32 | 21.71 | 22.14 | 64,378 | +0.04(+0.18%) |
Apr 14, 2014 | 21.89 | 22.30 | 21.50 | 22.10 | 75,224 | +0.40(+1.84%) |
Apr 11, 2014 | 21.53 | 21.90 | 21.50 | 21.70 | 68,497 | +0.06(+0.28%) |
Apr 10, 2014 | 22.39 | 22.39 | 21.56 | 21.64 | 48,806 | -0.71(-3.18%) |
Apr 09, 2014 | 22.40 | 22.43 | 22.02 | 22.35 | 30,767 | +0.10(+0.45%) |
Apr 08, 2014 | 22.13 | 22.53 | 21.98 | 22.25 | 40,015 | +0.19(+0.86%) |
Apr 07, 2014 | 21.93 | 22.32 | 21.86 | 22.06 | 197,590 | -0.03(-0.14%) |
Apr 04, 2014 | 22.74 | 22.74 | 21.72 | 22.09 | 126,881 | -0.56(-2.47%) |
Apr 03, 2014 | 23.33 | 23.33 | 22.37 | 22.65 | 46,682 | -0.60(-2.58%) |
Apr 02, 2014 | 23.50 | 23.62 | 23.18 | 23.25 | 53,362 | -0.14(-0.60%) |
Apr 01, 2014 | 23.08 | 23.55 | 22.86 | 23.39 | 119,986 | +0.52(+2.27%) |
Mar 31, 2014 | 22.33 | 23.16 | 22.33 | 22.87 | 108,594 | +0.63(+2.83%) |
Mar 28, 2014 | 22.52 | 23.01 | 22.14 | 22.24 | 41,249 | -0.33(-1.46%) |
Mar 27, 2014 | 22.59 | 22.61 | 22.24 | 22.57 | 56,475 | +0.05(+0.22%) |
Mar 26, 2014 | 23.00 | 23.15 | 22.50 | 22.52 | 84,356 | -0.34(-1.49%) |
Mar 25, 2014 | 22.85 | 23.05 | 22.70 | 22.86 | 60,330 | +0.19(+0.84%) |
Mar 24, 2014 | 22.61 | 23.02 | 22.42 | 22.67 | 75,550 | +0.03(+0.13%) |
Mar 21, 2014 | 22.00 | 23.12 | 22.00 | 22.64 | 183,373 | +0.69(+3.14%) |
Mar 20, 2014 | 22.05 | 22.29 | 21.84 | 21.95 | 37,596 | -0.04(-0.18%) |
Mar 19, 2014 | 22.10 | 22.24 | 21.75 | 21.99 | 345,778 | -0.11(-0.50%) |
Mar 18, 2014 | 22.48 | 22.95 | 22.05 | 22.10 | 92,116 | -0.39(-1.73%) |
Mar 17, 2014 | 22.62 | 22.90 | 22.09 | 22.49 | 66,283 | +0.09(+0.40%) |
Mar 14, 2014 | 22.50 | 22.98 | 22.22 | 22.40 | 55,345 | -0.11(-0.49%) |
Mar 13, 2014 | 22.99 | 23.24 | 22.25 | 22.51 | 80,020 | -0.36(-1.57%) |
Mar 12, 2014 | 21.91 | 23.14 | 21.87 | 22.87 | 180,528 | +0.91(+4.14%) |
Mar 11, 2014 | 22.19 | 22.54 | 21.84 | 21.96 | 45,416 | -0.23(-1.04%) |
Mar 10, 2014 | 22.03 | 22.58 | 21.92 | 22.19 | 44,941 | +0.27(+1.23%) |
Mar 07, 2014 | 21.54 | 21.99 | 21.34 | 21.92 | 98,642 | +0.39(+1.81%) |
Mar 06, 2014 | 21.10 | 21.59 | 21.01 | 21.53 | 77,958 | +0.34(+1.60%) |
Mar 05, 2014 | 21.10 | 21.29 | 20.61 | 21.19 | 47,594 | +0.09(+0.43%) |
Mar 04, 2014 | 20.70 | 21.25 | 20.70 | 21.10 | 101,233 | +0.85(+4.20%) |
Mar 03, 2014 | 20.02 | 20.52 | 19.91 | 20.25 | 52,791 | -0.01(-0.05%) |
Feb 28, 2014 | 20.44 | 20.71 | 20.10 | 20.26 | 35,028 | -0.13(-0.64%) |
Feb 27, 2014 | 20.05 | 20.41 | 20.05 | 20.39 | 20,794 | +0.23(+1.14%) |
Feb 26, 2014 | 19.85 | 20.25 | 19.75 | 20.16 | 46,695 | +0.26(+1.31%) |
Feb 25, 2014 | 20.10 | 20.21 | 19.50 | 19.90 | 93,859 | -0.19(-0.95%) |
Feb 24, 2014 | 20.32 | 20.53 | 20.06 | 20.09 | 45,622 | +0.07(+0.35%) |
Feb 21, 2014 | 19.80 | 20.78 | 19.50 | 20.02 | 92,653 | +1.11(+5.87%) |
Feb 20, 2014 | 18.54 | 19.06 | 18.53 | 18.91 | 24,465 | +0.48(+2.60%) |
Feb 19, 2014 | 19.00 | 19.25 | 18.43 | 18.43 | 31,318 | -0.51(-2.69%) |
Feb 18, 2014 | 18.72 | 19.35 | 18.70 | 18.94 | 69,563 | +0.16(+0.85%) |
Feb 14, 2014 | 17.71 | 18.78 | 18.78 | 18.78 | 88,900 | +1.09(+6.16%) |
Feb 13, 2014 | 17.39 | 17.79 | 17.39 | 17.69 | 12,897 | +0.11(+0.63%) |
Feb 12, 2014 | 17.50 | 18.03 | 17.45 | 17.58 | 24,888 | +0.04(+0.23%) |
Feb 11, 2014 | 17.27 | 17.55 | 17.27 | 17.54 | 25,290 | +0.12(+0.69%) |
Feb 10, 2014 | 17.30 | 17.47 | 17.16 | 17.42 | 48,823 | +0.02(+0.11%) |
Feb 07, 2014 | 17.38 | 17.43 | 17.20 | 17.40 | 39,133 | +0.05(+0.29%) |
Feb 06, 2014 | 17.21 | 17.52 | 17.14 | 17.35 | 31,275 | +0.25(+1.46%) |
Feb 05, 2014 | 17.03 | 17.18 | 16.85 | 17.10 | 46,382 | -0.05(-0.29%) |
Feb 04, 2014 | 17.12 | 17.30 | 16.85 | 17.15 | 64,435 | +0.05(+0.29%) |