Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.63 | 28.67 | 27.56 | 28.67 | 27,048 | +1.05(+3.81%) |
Apr 29, 2014 | 27.90 | 28.45 | 27.41 | 27.62 | 33,452 | -0.28(-0.99%) |
Apr 28, 2014 | 27.96 | 28.00 | 26.37 | 27.89 | 57,784 | -0.07(-0.25%) |
Apr 25, 2014 | 27.91 | 28.50 | 26.77 | 27.96 | 45,872 | -0.17(-0.62%) |
Apr 24, 2014 | 27.53 | 28.36 | 26.82 | 28.14 | 42,137 | +0.86(+3.15%) |
Apr 23, 2014 | 27.53 | 27.58 | 26.86 | 27.28 | 22,527 | -0.27(-0.97%) |
Apr 22, 2014 | 26.56 | 27.65 | 26.56 | 27.55 | 44,569 | +0.80(+2.99%) |
Apr 21, 2014 | 26.21 | 27.72 | 26.21 | 26.75 | 63,166 | +0.59(+2.25%) |
Apr 17, 2014 | 25.56 | 26.16 | 26.16 | 26.16 | 79,747 | +0.61(+2.37%) |
Apr 16, 2014 | 25.00 | 25.86 | 24.79 | 25.55 | 112,947 | +0.67(+2.67%) |
Apr 15, 2014 | 24.92 | 25.03 | 24.53 | 24.89 | 59,834 | -0.04(-0.17%) |
Apr 14, 2014 | 25.26 | 25.26 | 24.79 | 24.93 | 59,985 | -0.08(-0.33%) |
Apr 11, 2014 | 25.19 | 25.54 | 24.92 | 25.01 | 31,666 | -0.41(-1.62%) |
Apr 10, 2014 | 25.93 | 26.06 | 25.07 | 25.43 | 83,889 | -0.55(-2.10%) |
Apr 09, 2014 | 25.53 | 26.09 | 25.53 | 25.97 | 25,933 | +0.48(+1.89%) |
Apr 08, 2014 | 25.27 | 25.61 | 25.24 | 25.49 | 18,769 | +0.34(+1.33%) |
Apr 07, 2014 | 25.76 | 26.03 | 25.03 | 25.15 | 41,096 | -0.79(-3.06%) |
Apr 04, 2014 | 26.62 | 27.00 | 25.79 | 25.95 | 29,598 | -0.65(-2.45%) |
Apr 03, 2014 | 26.16 | 26.60 | 25.96 | 26.60 | 39,991 | +0.72(+2.77%) |
Apr 02, 2014 | 25.02 | 26.00 | 25.02 | 25.88 | 31,038 | +0.87(+3.49%) |
Apr 01, 2014 | 24.32 | 25.03 | 24.26 | 25.01 | 19,296 | +0.83(+3.42%) |
Mar 31, 2014 | 23.92 | 24.20 | 22.83 | 24.19 | 17,551 | +0.32(+1.35%) |
Mar 28, 2014 | 24.26 | 24.26 | 23.55 | 23.87 | 13,437 | -0.32(-1.33%) |
Mar 27, 2014 | 24.02 | 24.32 | 23.85 | 24.19 | 40,096 | +0.31(+1.31%) |
Mar 26, 2014 | 23.87 | 24.32 | 23.59 | 23.87 | 22,956 | +0.01(+0.06%) |
Mar 25, 2014 | 23.49 | 23.95 | 23.36 | 23.86 | 19,174 | +0.39(+1.64%) |
Mar 24, 2014 | 22.80 | 23.59 | 22.33 | 23.48 | 22,163 | +0.67(+2.96%) |
Mar 21, 2014 | 23.25 | 23.25 | 21.94 | 22.80 | 115,902 | -0.35(-1.53%) |
Mar 20, 2014 | 23.08 | 23.18 | 22.72 | 23.15 | 12,896 | -0.20(-0.86%) |
Mar 19, 2014 | 23.78 | 23.78 | 23.14 | 23.36 | 17,176 | -0.42(-1.78%) |
Mar 18, 2014 | 22.81 | 23.78 | 22.07 | 23.78 | 20,194 | +0.90(+3.95%) |
Mar 17, 2014 | 22.52 | 23.19 | 21.44 | 22.87 | 30,650 | +0.41(+1.82%) |
Mar 14, 2014 | 22.31 | 22.86 | 22.31 | 22.47 | 7,220 | -0.16(-0.71%) |
Mar 13, 2014 | 23.41 | 23.41 | 22.33 | 22.63 | 26,336 | -0.78(-3.33%) |
Mar 12, 2014 | 22.11 | 23.41 | 21.86 | 23.41 | 23,259 | +1.29(+5.85%) |
Mar 11, 2014 | 21.92 | 22.43 | 21.92 | 22.11 | 17,731 | +0.33(+1.50%) |
Mar 10, 2014 | 21.74 | 21.79 | 21.39 | 21.79 | 12,199 | -0.09(-0.42%) |
Mar 07, 2014 | 22.54 | 22.71 | 21.78 | 21.88 | 12,498 | -0.65(-2.87%) |
Mar 06, 2014 | 23.20 | 23.40 | 22.22 | 22.53 | 16,714 | -0.66(-2.85%) |
Mar 05, 2014 | 23.36 | 23.40 | 22.76 | 23.19 | 19,993 | -0.17(-0.75%) |
Mar 04, 2014 | 21.97 | 23.79 | 21.97 | 23.36 | 51,576 | +1.76(+8.14%) |
Mar 03, 2014 | 22.02 | 22.17 | 20.24 | 21.60 | 20,296 | -0.56(-2.55%) |
Feb 28, 2014 | 22.53 | 23.22 | 21.87 | 22.17 | 17,139 | -0.32(-1.41%) |
Feb 27, 2014 | 21.44 | 22.58 | 21.34 | 22.48 | 20,420 | +0.38(+1.70%) |
Feb 26, 2014 | 21.69 | 22.79 | 21.69 | 22.11 | 23,693 | +0.62(+2.88%) |
Feb 25, 2014 | 22.33 | 22.33 | 21.35 | 21.49 | 9,709 | -0.62(-2.82%) |
Feb 24, 2014 | 22.21 | 22.61 | 21.23 | 22.11 | 28,829 | +0.88(+4.15%) |
Feb 21, 2014 | 21.17 | 21.57 | 20.98 | 21.23 | 24,904 | +0.07(+0.35%) |
Feb 20, 2014 | 20.44 | 21.20 | 20.39 | 21.16 | 46,310 | +0.64(+3.13%) |
Feb 19, 2014 | 21.10 | 21.10 | 20.46 | 20.51 | 22,288 | +0.15(+0.72%) |
Feb 18, 2014 | 20.19 | 20.52 | 19.00 | 20.37 | 35,967 | +0.09(+0.45%) |
Feb 14, 2014 | 20.12 | 20.28 | 20.28 | 20.28 | 62,316 | +0.19(+0.96%) |
Feb 13, 2014 | 19.99 | 20.19 | 19.65 | 20.08 | 29,890 | +0.43(+2.17%) |
Feb 12, 2014 | 19.46 | 20.01 | 19.33 | 19.66 | 47,349 | +0.34(+1.73%) |
Feb 11, 2014 | 19.13 | 19.45 | 18.95 | 19.32 | 22,745 | +0.28(+1.49%) |
Feb 10, 2014 | 18.89 | 19.17 | 18.89 | 19.04 | 29,419 | +0.14(+0.75%) |
Feb 07, 2014 | 18.88 | 19.05 | 18.77 | 18.89 | 25,689 | +0.12(+0.66%) |
Feb 06, 2014 | 19.08 | 19.37 | 18.70 | 18.77 | 26,621 | -0.17(-0.92%) |
Feb 05, 2014 | 19.28 | 19.61 | 18.93 | 18.95 | 24,900 | -0.33(-1.71%) |
Feb 04, 2014 | 19.00 | 19.61 | 18.93 | 19.28 | 29,134 | +0.07(+0.36%) |