Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.59 | 20.90 | 20.42 | 20.88 | 1,138,056 | +0.18(+0.87%) |
Apr 29, 2014 | 20.53 | 20.89 | 20.27 | 20.70 | 799,598 | +0.33(+1.62%) |
Apr 28, 2014 | 21.02 | 21.05 | 20.09 | 20.37 | 1,175,898 | -0.56(-2.68%) |
Apr 25, 2014 | 21.35 | 21.46 | 20.85 | 20.93 | 920,024 | -0.52(-2.42%) |
Apr 24, 2014 | 21.64 | 21.66 | 21.37 | 21.45 | 1,335,750 | -0.12(-0.56%) |
Apr 23, 2014 | 21.29 | 21.64 | 21.29 | 21.57 | 1,842,116 | +0.21(+0.98%) |
Apr 22, 2014 | 20.94 | 21.45 | 20.88 | 21.36 | 831,673 | +0.51(+2.45%) |
Apr 21, 2014 | 20.67 | 20.86 | 20.43 | 20.85 | 969,038 | +0.27(+1.31%) |
Apr 17, 2014 | 20.32 | 20.58 | 20.58 | 20.58 | 565,400 | +0.17(+0.83%) |
Apr 16, 2014 | 20.02 | 20.50 | 19.90 | 20.41 | 1,115,488 | +0.59(+2.98%) |
Apr 15, 2014 | 20.28 | 20.34 | 19.61 | 19.82 | 1,384,840 | -0.36(-1.78%) |
Apr 14, 2014 | 20.24 | 20.29 | 19.99 | 20.18 | 1,081,838 | +0.14(+0.70%) |
Apr 11, 2014 | 20.05 | 20.34 | 19.93 | 20.04 | 1,336,406 | -0.27(-1.33%) |
Apr 10, 2014 | 20.75 | 20.75 | 20.23 | 20.31 | 1,306,364 | -0.46(-2.21%) |
Apr 09, 2014 | 20.63 | 20.82 | 20.45 | 20.77 | 1,045,610 | +0.28(+1.37%) |
Apr 08, 2014 | 20.31 | 20.61 | 20.21 | 20.49 | 857,961 | +0.17(+0.84%) |
Apr 07, 2014 | 21.16 | 21.16 | 20.00 | 20.32 | 2,749,928 | -0.88(-4.15%) |
Apr 04, 2014 | 21.77 | 21.77 | 20.99 | 21.20 | 1,453,357 | -0.39(-1.81%) |
Apr 03, 2014 | 21.97 | 22.07 | 21.38 | 21.59 | 1,075,961 | -0.41(-1.86%) |
Apr 02, 2014 | 22.33 | 22.33 | 21.97 | 22.00 | 608,045 | -0.31(-1.39%) |
Apr 01, 2014 | 21.80 | 22.34 | 21.80 | 22.31 | 1,449,111 | +0.56(+2.57%) |
Mar 31, 2014 | 21.73 | 21.98 | 21.68 | 21.75 | 732,698 | +0.08(+0.37%) |
Mar 28, 2014 | 21.59 | 21.82 | 21.59 | 21.67 | 936,031 | +0.12(+0.56%) |
Mar 27, 2014 | 21.74 | 21.75 | 21.29 | 21.55 | 1,011,089 | -0.11(-0.51%) |
Mar 26, 2014 | 22.07 | 22.15 | 21.64 | 21.66 | 1,095,211 | -0.23(-1.05%) |
Mar 25, 2014 | 22.03 | 22.19 | 21.74 | 21.89 | 656,029 | +0.00(+0.00%) |
Mar 24, 2014 | 22.12 | 22.40 | 21.68 | 21.89 | 1,095,199 | -0.57(-2.54%) |
Mar 21, 2014 | 22.98 | 22.98 | 22.39 | 22.46 | 985,993 | -0.40(-1.75%) |
Mar 20, 2014 | 22.96 | 23.07 | 22.80 | 22.86 | 332,228 | -0.10(-0.44%) |
Mar 19, 2014 | 23.18 | 23.18 | 22.74 | 22.96 | 972,563 | -0.18(-0.78%) |
Mar 18, 2014 | 23.02 | 23.29 | 22.97 | 23.14 | 966,511 | +0.15(+0.65%) |
Mar 17, 2014 | 23.33 | 23.39 | 22.95 | 22.99 | 1,327,085 | -0.27(-1.16%) |
Mar 14, 2014 | 22.87 | 23.39 | 22.87 | 23.26 | 1,001,423 | +0.28(+1.22%) |
Mar 13, 2014 | 23.29 | 23.39 | 22.92 | 22.98 | 999,367 | -0.24(-1.03%) |
Mar 12, 2014 | 22.76 | 23.22 | 22.62 | 23.22 | 648,807 | +0.37(+1.62%) |
Mar 11, 2014 | 23.00 | 23.11 | 22.73 | 22.85 | 873,064 | -0.14(-0.61%) |
Mar 10, 2014 | 23.00 | 23.09 | 22.78 | 22.99 | 611,543 | -0.08(-0.35%) |
Mar 07, 2014 | 23.12 | 23.20 | 22.92 | 23.07 | 565,605 | +0.01(+0.04%) |
Mar 06, 2014 | 23.01 | 23.16 | 22.97 | 23.06 | 679,863 | +0.12(+0.52%) |
Mar 05, 2014 | 22.50 | 22.99 | 22.48 | 22.94 | 2,903,653 | +0.44(+1.96%) |
Mar 04, 2014 | 22.58 | 22.75 | 22.42 | 22.50 | 1,879,977 | +0.06(+0.27%) |
Mar 03, 2014 | 22.46 | 22.57 | 22.18 | 22.44 | 1,802,078 | -0.25(-1.10%) |
Feb 28, 2014 | 23.00 | 23.09 | 22.61 | 22.69 | 1,626,405 | -0.33(-1.43%) |
Feb 27, 2014 | 23.32 | 23.43 | 22.97 | 23.02 | 1,584,692 | -0.32(-1.37%) |
Feb 26, 2014 | 23.76 | 23.76 | 23.08 | 23.34 | 1,912,483 | -0.35(-1.48%) |
Feb 25, 2014 | 24.80 | 24.80 | 23.28 | 23.69 | 3,628,249 | +1.84(+8.42%) |
Feb 24, 2014 | 22.07 | 22.08 | 21.71 | 21.85 | 2,226,997 | +0.03(+0.14%) |
Feb 21, 2014 | 22.06 | 22.11 | 21.75 | 21.82 | 1,183,436 | -0.17(-0.77%) |
Feb 20, 2014 | 21.73 | 22.04 | 21.65 | 21.99 | 577,382 | +0.27(+1.24%) |
Feb 19, 2014 | 21.73 | 21.85 | 21.49 | 21.72 | 808,858 | -0.08(-0.37%) |
Feb 18, 2014 | 21.65 | 21.97 | 21.59 | 21.80 | 685,554 | +0.15(+0.69%) |
Feb 14, 2014 | 21.73 | 21.65 | 21.65 | 21.65 | 499,900 | -0.09(-0.41%) |
Feb 13, 2014 | 21.37 | 21.81 | 21.34 | 21.74 | 803,284 | +0.18(+0.83%) |
Feb 12, 2014 | 21.57 | 21.70 | 21.43 | 21.56 | 870,675 | +0.02(+0.09%) |
Feb 11, 2014 | 21.33 | 21.59 | 21.33 | 21.54 | 608,313 | +0.17(+0.80%) |
Feb 10, 2014 | 21.40 | 21.42 | 21.15 | 21.37 | 686,427 | +0.01(+0.05%) |
Feb 07, 2014 | 21.48 | 21.70 | 21.01 | 21.36 | 1,808,966 | +0.24(+1.14%) |
Feb 06, 2014 | 21.00 | 21.24 | 20.98 | 21.12 | 1,872,981 | +0.12(+0.57%) |
Feb 05, 2014 | 20.82 | 21.02 | 20.69 | 21.00 | 1,787,633 | +0.12(+0.57%) |
Feb 04, 2014 | 20.82 | 21.01 | 20.71 | 20.88 | 1,723,645 | +0.11(+0.53%) |