Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.38 | 21.99 | 20.83 | 21.58 | 346,093 | +0.12(+0.55%) |
Apr 29, 2014 | 22.48 | 22.64 | 21.27 | 21.46 | 439,551 | -0.93(-4.14%) |
Apr 28, 2014 | 23.16 | 23.44 | 21.84 | 22.39 | 337,696 | -0.68(-2.95%) |
Apr 25, 2014 | 23.75 | 23.80 | 23.04 | 23.07 | 239,694 | -0.90(-3.74%) |
Apr 24, 2014 | 23.81 | 24.30 | 23.40 | 23.96 | 238,751 | +0.38(+1.63%) |
Apr 23, 2014 | 24.07 | 24.15 | 23.51 | 23.58 | 237,967 | -0.49(-2.05%) |
Apr 22, 2014 | 23.35 | 24.22 | 23.21 | 24.07 | 339,544 | +0.81(+3.48%) |
Apr 21, 2014 | 23.19 | 23.38 | 22.88 | 23.26 | 273,545 | -0.10(-0.42%) |
Apr 17, 2014 | 23.17 | 23.36 | 23.36 | 23.36 | 249,141 | +0.15(+0.64%) |
Apr 16, 2014 | 23.30 | 23.91 | 22.88 | 23.21 | 311,052 | +0.05(+0.21%) |
Apr 15, 2014 | 23.03 | 23.78 | 22.49 | 23.17 | 530,764 | +0.32(+1.38%) |
Apr 14, 2014 | 22.85 | 23.72 | 22.68 | 22.85 | 433,099 | +0.36(+1.62%) |
Apr 11, 2014 | 22.45 | 22.75 | 22.26 | 22.48 | 416,104 | -0.20(-0.87%) |
Apr 10, 2014 | 23.29 | 23.91 | 22.51 | 22.68 | 533,311 | -0.68(-2.91%) |
Apr 09, 2014 | 23.02 | 23.39 | 22.75 | 23.36 | 355,014 | +0.45(+1.98%) |
Apr 08, 2014 | 23.21 | 23.38 | 22.64 | 22.91 | 412,988 | -0.21(-0.90%) |
Apr 07, 2014 | 23.91 | 23.91 | 22.82 | 23.12 | 463,306 | -0.89(-3.70%) |
Apr 04, 2014 | 25.74 | 25.74 | 23.91 | 24.00 | 440,409 | -1.50(-5.88%) |
Apr 03, 2014 | 25.49 | 25.99 | 25.27 | 25.50 | 372,505 | +0.05(+0.19%) |
Apr 02, 2014 | 24.97 | 25.54 | 24.76 | 25.45 | 447,604 | +0.52(+2.10%) |
Apr 01, 2014 | 24.29 | 24.96 | 24.11 | 24.93 | 409,454 | +0.77(+3.18%) |
Mar 31, 2014 | 23.85 | 24.54 | 23.85 | 24.16 | 362,782 | +0.59(+2.51%) |
Mar 28, 2014 | 23.69 | 24.27 | 23.52 | 23.57 | 461,262 | -0.09(-0.38%) |
Mar 27, 2014 | 24.79 | 24.79 | 23.54 | 23.66 | 713,430 | -1.22(-4.91%) |
Mar 26, 2014 | 26.52 | 26.57 | 24.88 | 24.88 | 557,919 | -1.36(-5.19%) |
Mar 25, 2014 | 26.07 | 26.79 | 25.99 | 26.24 | 258,108 | +0.23(+0.87%) |
Mar 24, 2014 | 26.42 | 26.75 | 25.63 | 26.02 | 532,760 | -0.40(-1.53%) |
Mar 21, 2014 | 26.47 | 27.02 | 26.22 | 26.42 | 922,353 | +0.20(+0.75%) |
Mar 20, 2014 | 25.87 | 26.41 | 25.84 | 26.22 | 287,624 | +0.36(+1.41%) |
Mar 19, 2014 | 25.43 | 26.08 | 25.43 | 25.86 | 481,929 | +0.46(+1.83%) |
Mar 18, 2014 | 24.86 | 25.40 | 24.79 | 25.39 | 460,232 | +0.56(+2.26%) |
Mar 17, 2014 | 24.26 | 24.96 | 23.94 | 24.83 | 357,075 | +0.67(+2.78%) |
Mar 14, 2014 | 24.65 | 24.69 | 23.94 | 24.16 | 382,593 | -0.28(-1.13%) |
Mar 13, 2014 | 25.53 | 25.78 | 24.09 | 24.44 | 454,024 | -0.89(-3.50%) |
Mar 12, 2014 | 24.94 | 25.63 | 24.75 | 25.33 | 310,064 | +0.27(+1.06%) |
Mar 11, 2014 | 25.67 | 25.72 | 24.58 | 25.06 | 486,337 | -0.64(-2.49%) |
Mar 10, 2014 | 25.88 | 25.89 | 25.12 | 25.70 | 580,667 | -0.22(-0.84%) |
Mar 07, 2014 | 27.21 | 27.33 | 25.79 | 25.92 | 608,740 | -1.10(-4.09%) |
Mar 06, 2014 | 26.99 | 27.42 | 26.86 | 27.02 | 301,623 | +0.06(+0.22%) |
Mar 05, 2014 | 27.63 | 27.73 | 26.64 | 26.96 | 573,799 | -0.66(-2.39%) |
Mar 04, 2014 | 27.12 | 28.01 | 27.11 | 27.62 | 625,964 | +0.79(+2.94%) |
Mar 03, 2014 | 26.78 | 26.93 | 25.87 | 26.83 | 443,187 | -0.23(-0.84%) |
Feb 28, 2014 | 27.60 | 28.08 | 26.92 | 27.06 | 396,303 | -0.51(-1.86%) |
Feb 27, 2014 | 27.97 | 28.22 | 27.13 | 27.57 | 396,340 | -0.41(-1.48%) |
Feb 26, 2014 | 27.48 | 28.60 | 27.29 | 27.99 | 316,536 | +0.45(+1.65%) |
Feb 25, 2014 | 28.17 | 28.37 | 27.39 | 27.53 | 286,835 | -0.62(-2.21%) |
Feb 24, 2014 | 28.50 | 28.52 | 28.07 | 28.16 | 269,184 | +0.03(+0.11%) |
Feb 21, 2014 | 28.67 | 28.75 | 27.87 | 28.13 | 523,201 | -0.36(-1.25%) |
Feb 20, 2014 | 27.07 | 28.60 | 26.86 | 28.48 | 541,663 | +1.35(+4.98%) |
Feb 19, 2014 | 27.20 | 27.85 | 26.82 | 27.13 | 454,282 | -0.29(-1.04%) |
Feb 18, 2014 | 26.64 | 27.51 | 26.60 | 27.42 | 390,731 | +0.58(+2.17%) |
Feb 14, 2014 | 27.04 | 26.83 | 26.83 | 26.83 | 327,322 | -0.38(-1.41%) |
Feb 13, 2014 | 26.20 | 27.26 | 26.14 | 27.22 | 357,561 | +0.76(+2.87%) |
Feb 12, 2014 | 26.54 | 27.66 | 26.21 | 26.46 | 895,564 | -0.08(-0.30%) |
Feb 11, 2014 | 26.49 | 26.85 | 26.37 | 26.54 | 493,465 | +0.06(+0.22%) |
Feb 10, 2014 | 26.43 | 26.65 | 25.97 | 26.48 | 597,186 | -0.04(-0.15%) |
Feb 07, 2014 | 26.49 | 27.22 | 26.23 | 26.52 | 525,987 | +0.13(+0.49%) |
Feb 06, 2014 | 27.09 | 27.09 | 26.08 | 26.39 | 720,073 | -0.71(-2.62%) |
Feb 05, 2014 | 26.20 | 27.26 | 25.95 | 27.10 | 799,671 | +0.79(+3.00%) |
Feb 04, 2014 | 26.82 | 28.07 | 25.81 | 26.31 | 1,663,212 | +0.12(+0.45%) |