Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.17 | 21.77 | 21.01 | 21.75 | 436,559 | +0.47(+2.22%) |
Apr 29, 2014 | 22.02 | 22.07 | 21.22 | 21.28 | 740,124 | -0.70(-3.19%) |
Apr 28, 2014 | 22.08 | 22.39 | 21.53 | 21.98 | 618,539 | +0.05(+0.23%) |
Apr 25, 2014 | 22.06 | 22.25 | 21.38 | 21.93 | 698,846 | -0.23(-1.03%) |
Apr 24, 2014 | 22.50 | 22.50 | 21.97 | 22.15 | 457,572 | -0.20(-0.90%) |
Apr 23, 2014 | 22.44 | 22.44 | 22.15 | 22.36 | 609,090 | -0.14(-0.62%) |
Apr 22, 2014 | 21.91 | 22.67 | 21.91 | 22.49 | 663,757 | +0.62(+2.86%) |
Apr 21, 2014 | 21.87 | 22.08 | 21.58 | 21.87 | 1,405,490 | -0.03(-0.12%) |
Apr 17, 2014 | 21.20 | 21.89 | 21.89 | 21.89 | 721,747 | +0.56(+2.63%) |
Apr 16, 2014 | 21.81 | 22.07 | 21.20 | 21.33 | 532,633 | -0.31(-1.43%) |
Apr 15, 2014 | 21.84 | 21.97 | 21.06 | 21.64 | 474,426 | -0.12(-0.55%) |
Apr 14, 2014 | 21.76 | 22.07 | 21.61 | 21.76 | 887,838 | +0.23(+1.05%) |
Apr 11, 2014 | 21.37 | 22.00 | 21.18 | 21.54 | 702,396 | +0.26(+1.22%) |
Apr 10, 2014 | 21.64 | 21.78 | 21.14 | 21.28 | 686,029 | -0.40(-1.83%) |
Apr 09, 2014 | 21.36 | 21.98 | 21.32 | 21.67 | 586,801 | +0.25(+1.18%) |
Apr 08, 2014 | 21.67 | 21.91 | 21.34 | 21.42 | 1,117,059 | -0.29(-1.34%) |
Apr 07, 2014 | 21.93 | 22.26 | 21.55 | 21.71 | 561,459 | -0.34(-1.54%) |
Apr 04, 2014 | 22.60 | 22.87 | 21.81 | 22.05 | 802,590 | -0.38(-1.72%) |
Apr 03, 2014 | 22.90 | 23.12 | 22.41 | 22.44 | 551,937 | -0.48(-2.09%) |
Apr 02, 2014 | 23.12 | 23.25 | 22.67 | 22.92 | 736,219 | -0.11(-0.49%) |
Apr 01, 2014 | 22.48 | 23.28 | 22.48 | 23.03 | 1,244,976 | +0.61(+2.73%) |
Mar 31, 2014 | 22.08 | 22.51 | 22.06 | 22.42 | 869,495 | +0.45(+2.07%) |
Mar 28, 2014 | 21.71 | 22.35 | 21.71 | 21.96 | 611,655 | +0.29(+1.34%) |
Mar 27, 2014 | 22.63 | 22.68 | 21.65 | 21.67 | 1,409,672 | -0.99(-4.37%) |
Mar 26, 2014 | 22.71 | 23.11 | 22.48 | 22.66 | 1,122,057 | +0.16(+0.70%) |
Mar 25, 2014 | 22.26 | 22.60 | 22.26 | 22.51 | 828,444 | +0.31(+1.39%) |
Mar 24, 2014 | 21.77 | 22.49 | 21.66 | 22.20 | 1,534,969 | +0.40(+1.85%) |
Mar 21, 2014 | 22.35 | 22.54 | 21.78 | 21.79 | 838,891 | -0.35(-1.60%) |
Mar 20, 2014 | 22.01 | 22.27 | 22.01 | 22.15 | 431,070 | +0.08(+0.34%) |
Mar 19, 2014 | 22.00 | 22.39 | 21.96 | 22.07 | 847,151 | +0.12(+0.55%) |
Mar 18, 2014 | 21.75 | 22.17 | 21.75 | 21.95 | 710,988 | +0.12(+0.55%) |
Mar 17, 2014 | 22.07 | 22.10 | 21.83 | 21.83 | 1,013,637 | -0.12(-0.55%) |
Mar 14, 2014 | 21.91 | 22.09 | 21.81 | 21.95 | 1,168,454 | -0.04(-0.20%) |
Mar 13, 2014 | 22.67 | 22.79 | 21.73 | 22.00 | 1,298,909 | -0.64(-2.84%) |
Mar 12, 2014 | 22.71 | 22.95 | 22.51 | 22.64 | 880,893 | -0.21(-0.91%) |
Mar 11, 2014 | 23.13 | 23.35 | 22.80 | 22.85 | 330,114 | -0.32(-1.39%) |
Mar 10, 2014 | 23.12 | 23.35 | 22.89 | 23.17 | 500,804 | -0.06(-0.24%) |
Mar 07, 2014 | 23.60 | 23.60 | 23.09 | 23.23 | 398,576 | -0.23(-1.00%) |
Mar 06, 2014 | 23.35 | 23.79 | 23.21 | 23.46 | 1,094,997 | +0.11(+0.49%) |
Mar 05, 2014 | 23.29 | 23.75 | 22.87 | 23.35 | 935,471 | -0.64(-2.68%) |
Mar 04, 2014 | 24.11 | 24.69 | 23.63 | 23.99 | 1,501,255 | +0.08(+0.34%) |
Mar 03, 2014 | 24.59 | 24.71 | 23.64 | 23.91 | 944,671 | -0.28(-1.17%) |
Feb 28, 2014 | 23.76 | 24.70 | 23.46 | 24.19 | 1,675,551 | +0.52(+2.19%) |
Feb 27, 2014 | 22.32 | 23.83 | 22.32 | 23.67 | 1,109,096 | +1.21(+5.36%) |
Feb 26, 2014 | 22.44 | 22.59 | 21.62 | 22.47 | 2,315,040 | +0.13(+0.56%) |
Feb 25, 2014 | 23.68 | 23.71 | 21.59 | 22.34 | 2,876,410 | -1.32(-5.57%) |
Feb 24, 2014 | 20.59 | 24.69 | 20.23 | 23.66 | 5,417,778 | -1.72(-6.79%) |
Feb 21, 2014 | 25.55 | 25.80 | 25.19 | 25.38 | 969,931 | -0.03(-0.10%) |
Feb 20, 2014 | 26.97 | 27.45 | 24.87 | 25.41 | 2,126,254 | -1.50(-5.56%) |
Feb 19, 2014 | 26.66 | 27.23 | 26.66 | 26.90 | 649,759 | +0.08(+0.31%) |
Feb 18, 2014 | 26.85 | 27.35 | 26.72 | 26.82 | 781,804 | -0.03(-0.12%) |
Feb 14, 2014 | 26.97 | 26.85 | 26.85 | 26.85 | 564,053 | -0.11(-0.42%) |
Feb 13, 2014 | 26.50 | 27.22 | 26.50 | 26.97 | 518,388 | +0.18(+0.68%) |
Feb 12, 2014 | 27.16 | 27.31 | 26.63 | 26.78 | 480,325 | -0.40(-1.46%) |
Feb 11, 2014 | 26.53 | 27.20 | 26.38 | 27.18 | 627,443 | +0.67(+2.52%) |
Feb 10, 2014 | 26.51 | 26.57 | 26.13 | 26.51 | 254,375 | +0.09(+0.36%) |
Feb 07, 2014 | 26.20 | 26.59 | 26.20 | 26.42 | 317,746 | +0.28(+1.06%) |
Feb 06, 2014 | 25.87 | 26.25 | 25.79 | 26.14 | 304,344 | +0.35(+1.35%) |
Feb 05, 2014 | 25.78 | 26.18 | 25.48 | 25.79 | 350,437 | -0.20(-0.75%) |
Feb 04, 2014 | 25.87 | 26.13 | 25.78 | 25.99 | 558,218 | +0.20(+0.76%) |