Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.87 | 22.36 | 21.61 | 22.16 | 52,299 | +0.21(+0.94%) |
Apr 29, 2014 | 22.32 | 22.60 | 21.88 | 21.96 | 71,410 | -0.19(-0.85%) |
Apr 28, 2014 | 22.29 | 23.12 | 22.07 | 22.15 | 90,350 | -0.13(-0.57%) |
Apr 25, 2014 | 22.58 | 22.81 | 22.11 | 22.27 | 156,071 | -0.31(-1.35%) |
Apr 24, 2014 | 22.41 | 23.17 | 21.75 | 22.58 | 183,781 | -1.02(-4.30%) |
Apr 23, 2014 | 23.69 | 23.84 | 23.46 | 23.59 | 79,059 | -0.23(-0.98%) |
Apr 22, 2014 | 24.04 | 24.33 | 23.75 | 23.83 | 155,430 | -0.25(-1.04%) |
Apr 21, 2014 | 23.91 | 24.29 | 23.73 | 24.08 | 49,344 | +0.17(+0.71%) |
Apr 17, 2014 | 23.68 | 23.91 | 23.91 | 23.91 | 49,733 | +0.08(+0.34%) |
Apr 16, 2014 | 23.93 | 24.01 | 23.67 | 23.83 | 60,890 | +0.12(+0.49%) |
Apr 15, 2014 | 23.52 | 23.88 | 23.22 | 23.71 | 95,389 | +0.22(+0.92%) |
Apr 14, 2014 | 23.43 | 23.58 | 23.16 | 23.49 | 126,127 | +0.35(+1.51%) |
Apr 11, 2014 | 23.17 | 23.26 | 22.51 | 23.14 | 166,959 | -0.27(-1.15%) |
Apr 10, 2014 | 23.05 | 23.79 | 22.53 | 23.41 | 268,604 | -0.87(-3.59%) |
Apr 09, 2014 | 24.26 | 24.35 | 24.05 | 24.29 | 44,593 | +0.11(+0.45%) |
Apr 08, 2014 | 24.00 | 24.40 | 23.93 | 24.18 | 68,511 | +0.29(+1.20%) |
Apr 07, 2014 | 24.73 | 24.73 | 23.82 | 23.89 | 105,081 | -1.02(-4.08%) |
Apr 04, 2014 | 25.57 | 25.72 | 24.73 | 24.91 | 60,681 | -0.67(-2.64%) |
Apr 03, 2014 | 25.54 | 25.89 | 25.42 | 25.58 | 59,591 | +0.04(+0.14%) |
Apr 02, 2014 | 24.72 | 25.70 | 24.49 | 25.54 | 35,299 | +0.92(+3.72%) |
Apr 01, 2014 | 24.68 | 25.22 | 24.49 | 24.63 | 108,473 | +0.00(+0.00%) |
Mar 31, 2014 | 24.20 | 24.77 | 23.94 | 24.63 | 260,856 | +0.48(+1.97%) |
Mar 28, 2014 | 24.45 | 24.70 | 24.01 | 24.15 | 77,414 | -0.38(-1.54%) |
Mar 27, 2014 | 24.80 | 24.80 | 24.28 | 24.53 | 80,778 | -0.27(-1.09%) |
Mar 26, 2014 | 25.95 | 25.98 | 24.77 | 24.80 | 104,445 | -1.15(-4.43%) |
Mar 25, 2014 | 26.30 | 26.44 | 25.64 | 25.95 | 99,212 | -0.20(-0.76%) |
Mar 24, 2014 | 26.09 | 26.42 | 25.79 | 26.15 | 42,049 | +0.05(+0.17%) |
Mar 21, 2014 | 26.24 | 26.84 | 25.91 | 26.10 | 104,526 | -0.02(-0.07%) |
Mar 20, 2014 | 25.92 | 26.57 | 25.92 | 26.12 | 33,522 | +0.02(+0.07%) |
Mar 19, 2014 | 25.89 | 26.24 | 25.76 | 26.10 | 70,566 | +0.11(+0.41%) |
Mar 18, 2014 | 25.98 | 26.10 | 25.76 | 25.99 | 57,743 | +0.11(+0.42%) |
Mar 17, 2014 | 26.05 | 26.32 | 25.77 | 25.89 | 51,003 | -0.05(-0.21%) |
Mar 14, 2014 | 25.72 | 26.12 | 25.72 | 25.94 | 47,067 | +0.09(+0.35%) |
Mar 13, 2014 | 25.65 | 26.01 | 25.41 | 25.85 | 89,127 | +0.37(+1.45%) |
Mar 12, 2014 | 25.39 | 25.64 | 25.30 | 25.48 | 64,916 | +0.08(+0.32%) |
Mar 11, 2014 | 25.99 | 26.06 | 25.30 | 25.40 | 66,154 | -0.54(-2.08%) |
Mar 10, 2014 | 25.65 | 25.96 | 25.64 | 25.94 | 73,401 | +0.22(+0.84%) |
Mar 07, 2014 | 25.70 | 25.78 | 25.30 | 25.72 | 70,423 | +0.23(+0.92%) |
Mar 06, 2014 | 25.53 | 25.71 | 25.27 | 25.49 | 38,495 | -0.04(-0.14%) |
Mar 05, 2014 | 26.11 | 26.32 | 25.36 | 25.53 | 71,998 | -0.61(-2.34%) |
Mar 04, 2014 | 25.32 | 26.49 | 25.15 | 26.14 | 89,280 | +1.00(+3.98%) |
Mar 03, 2014 | 25.07 | 25.59 | 24.86 | 25.14 | 107,826 | -0.07(-0.28%) |
Feb 28, 2014 | 25.14 | 25.49 | 25.07 | 25.21 | 63,514 | +0.07(+0.28%) |
Feb 27, 2014 | 25.22 | 25.49 | 24.99 | 25.14 | 76,565 | -0.20(-0.78%) |
Feb 26, 2014 | 24.42 | 25.57 | 24.42 | 25.33 | 67,204 | +0.96(+3.92%) |
Feb 25, 2014 | 24.25 | 24.54 | 24.15 | 24.38 | 35,401 | +0.21(+0.85%) |
Feb 24, 2014 | 24.24 | 24.38 | 24.17 | 24.17 | 56,862 | -0.01(-0.04%) |
Feb 21, 2014 | 24.23 | 24.46 | 24.14 | 24.18 | 63,933 | -0.05(-0.22%) |
Feb 20, 2014 | 23.87 | 24.54 | 23.87 | 24.24 | 43,551 | +0.29(+1.23%) |
Feb 19, 2014 | 23.95 | 24.20 | 23.84 | 23.94 | 84,053 | -0.20(-0.81%) |
Feb 18, 2014 | 23.94 | 24.98 | 23.89 | 24.14 | 138,314 | +0.29(+1.24%) |
Feb 14, 2014 | 23.79 | 23.84 | 23.84 | 23.84 | 107,657 | +0.08(+0.34%) |
Feb 13, 2014 | 23.54 | 24.11 | 23.54 | 23.76 | 35,158 | +0.03(+0.11%) |
Feb 12, 2014 | 23.76 | 23.99 | 23.50 | 23.74 | 98,237 | +0.05(+0.23%) |
Feb 11, 2014 | 23.50 | 23.89 | 23.38 | 23.68 | 64,089 | +0.28(+1.18%) |
Feb 10, 2014 | 23.40 | 23.58 | 22.87 | 23.41 | 62,926 | -0.10(-0.42%) |
Feb 07, 2014 | 23.37 | 23.53 | 23.03 | 23.50 | 50,326 | +0.13(+0.57%) |
Feb 06, 2014 | 23.36 | 23.91 | 23.14 | 23.37 | 69,064 | +0.15(+0.65%) |
Feb 05, 2014 | 23.25 | 23.65 | 22.99 | 23.22 | 105,213 | -0.18(-0.76%) |
Feb 04, 2014 | 22.90 | 23.45 | 22.07 | 23.40 | 172,538 | +0.57(+2.50%) |