Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.47 | 24.47 | 24.03 | 24.31 | 675,901 | -0.03(-0.12%) |
Apr 29, 2014 | 24.14 | 24.79 | 24.02 | 24.34 | 505,236 | +0.24(+1.00%) |
Apr 28, 2014 | 24.12 | 24.14 | 23.82 | 24.10 | 568,321 | +0.12(+0.50%) |
Apr 25, 2014 | 24.08 | 24.20 | 23.73 | 23.98 | 764,416 | -0.16(-0.66%) |
Apr 24, 2014 | 24.32 | 24.55 | 24.08 | 24.14 | 468,695 | -0.16(-0.66%) |
Apr 23, 2014 | 24.25 | 24.55 | 24.25 | 24.30 | 337,578 | -0.04(-0.16%) |
Apr 22, 2014 | 24.20 | 24.37 | 23.96 | 24.34 | 408,587 | +0.13(+0.54%) |
Apr 21, 2014 | 24.22 | 24.34 | 24.14 | 24.21 | 396,631 | +0.08(+0.33%) |
Apr 17, 2014 | 24.13 | 24.13 | 24.13 | 0 | +0.34(+1.43%) | |
Apr 16, 2014 | 23.29 | 23.80 | 23.26 | 23.79 | 496,489 | +0.56(+2.41%) |
Apr 15, 2014 | 23.12 | 23.65 | 23.08 | 23.23 | 946,668 | +0.17(+0.74%) |
Apr 14, 2014 | 23.13 | 23.43 | 22.98 | 23.06 | 650,958 | -0.19(-0.82%) |
Apr 11, 2014 | 22.72 | 23.35 | 22.72 | 23.25 | 727,586 | +0.31(+1.35%) |
Apr 10, 2014 | 22.96 | 23.16 | 22.84 | 22.94 | 573,130 | +0.04(+0.17%) |
Apr 09, 2014 | 22.50 | 22.96 | 22.48 | 22.90 | 764,073 | +0.47(+2.10%) |
Apr 08, 2014 | 22.00 | 22.50 | 21.94 | 22.43 | 497,615 | +0.44(+2.00%) |
Apr 07, 2014 | 21.59 | 22.01 | 21.55 | 21.99 | 640,564 | +0.31(+1.43%) |
Apr 04, 2014 | 22.11 | 22.16 | 21.62 | 21.68 | 473,532 | -0.41(-1.86%) |
Apr 03, 2014 | 22.09 | 22.26 | 22.01 | 22.09 | 243,071 | +0.05(+0.23%) |
Apr 02, 2014 | 21.92 | 22.09 | 21.87 | 22.04 | 292,739 | -0.02(-0.09%) |
Apr 01, 2014 | 22.06 | 22.30 | 22.01 | 22.06 | 0 | -0.04(-0.18%) |
Mar 31, 2014 | 22.03 | 22.22 | 21.93 | 22.10 | 542,166 | +0.11(+0.50%) |
Mar 28, 2014 | 21.90 | 22.03 | 21.72 | 21.99 | 680,288 | +0.24(+1.10%) |
Mar 27, 2014 | 21.45 | 21.79 | 21.38 | 21.75 | 379,087 | +0.40(+1.87%) |
Mar 26, 2014 | 21.65 | 21.75 | 21.33 | 21.35 | 357,150 | -0.11(-0.51%) |
Mar 25, 2014 | 21.71 | 21.71 | 21.36 | 21.46 | 365,237 | -0.14(-0.65%) |
Mar 24, 2014 | 21.96 | 21.99 | 21.47 | 21.60 | 601,374 | -0.30(-1.37%) |
Mar 21, 2014 | 21.30 | 22.14 | 21.30 | 21.90 | 1,524,539 | +0.46(+2.15%) |
Mar 20, 2014 | 21.28 | 21.47 | 20.88 | 21.44 | 582,435 | +0.11(+0.52%) |
Mar 19, 2014 | 21.31 | 21.52 | 21.17 | 21.33 | 524,104 | +0.04(+0.19%) |
Mar 18, 2014 | 20.94 | 21.42 | 20.84 | 21.29 | 357,923 | +0.36(+1.72%) |
Mar 17, 2014 | 20.85 | 20.94 | 20.65 | 20.93 | 354,363 | +0.10(+0.48%) |
Mar 14, 2014 | 20.61 | 20.99 | 20.61 | 20.83 | 329,112 | +0.16(+0.77%) |
Mar 13, 2014 | 20.66 | 21.01 | 20.61 | 20.67 | 450,783 | -0.03(-0.14%) |
Mar 12, 2014 | 20.53 | 20.74 | 20.24 | 20.70 | 644,839 | -0.09(-0.43%) |
Mar 11, 2014 | 21.06 | 21.13 | 20.75 | 20.79 | 343,401 | -0.30(-1.42%) |
Mar 10, 2014 | 21.18 | 21.35 | 21.07 | 21.09 | 269,402 | -0.19(-0.89%) |
Mar 07, 2014 | 21.43 | 21.50 | 21.23 | 21.28 | 496,054 | -0.06(-0.28%) |
Mar 06, 2014 | 21.45 | 21.67 | 21.30 | 21.34 | 1,301,979 | -0.07(-0.33%) |
Mar 05, 2014 | 21.69 | 21.70 | 21.25 | 21.41 | 1,266,967 | -0.30(-1.38%) |
Mar 04, 2014 | 21.77 | 21.95 | 21.66 | 21.71 | 1,113,428 | -0.06(-0.28%) |
Mar 03, 2014 | 21.64 | 22.10 | 21.57 | 21.77 | 1,376,182 | -0.16(-0.73%) |
Feb 28, 2014 | 21.75 | 22.07 | 21.56 | 21.93 | 1,768,369 | +0.11(+0.50%) |
Feb 27, 2014 | 22.00 | 22.04 | 21.70 | 21.82 | 2,129,734 | -0.13(-0.59%) |
Feb 26, 2014 | 22.30 | 22.30 | 21.80 | 21.95 | 687,103 | -0.38(-1.70%) |
Feb 25, 2014 | 21.99 | 22.37 | 21.76 | 22.33 | 706,414 | +0.25(+1.13%) |
Feb 24, 2014 | 21.48 | 22.09 | 21.48 | 22.08 | 607,741 | +0.59(+2.75%) |
Feb 21, 2014 | 22.10 | 22.14 | 21.30 | 21.49 | 708,565 | -0.53(-2.41%) |
Feb 20, 2014 | 22.02 | 22.16 | 21.84 | 22.02 | 519,516 | +0.00(+0.00%) |
Feb 19, 2014 | 21.76 | 22.13 | 21.71 | 22.02 | 480,604 | +0.28(+1.29%) |
Feb 18, 2014 | 21.60 | 21.88 | 21.52 | 21.74 | 436,336 | +0.18(+0.83%) |
Feb 14, 2014 | 21.56 | 21.56 | 21.56 | 0 | -0.19(-0.87%) | |
Feb 13, 2014 | 21.40 | 21.88 | 21.39 | 21.75 | 323,443 | +0.19(+0.88%) |
Feb 12, 2014 | 21.39 | 21.62 | 21.32 | 21.56 | 429,576 | +0.21(+0.98%) |
Feb 11, 2014 | 21.20 | 21.50 | 21.20 | 21.35 | 402,726 | +0.11(+0.52%) |
Feb 10, 2014 | 21.44 | 21.53 | 21.21 | 21.24 | 321,358 | -0.23(-1.07%) |
Feb 07, 2014 | 21.47 | 21.48 | 21.10 | 21.47 | 598,430 | +0.01(+0.05%) |
Feb 06, 2014 | 21.08 | 21.53 | 21.03 | 21.46 | 892,816 | +0.39(+1.85%) |
Feb 05, 2014 | 20.54 | 21.19 | 20.48 | 21.07 | 1,404,146 | +0.51(+2.48%) |
Feb 04, 2014 | 19.66 | 20.66 | 19.64 | 20.56 | 1,008,356 | +0.95(+4.84%) |