Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.79 | 23.06 | 22.59 | 22.80 | 463,709 | -0.02(-0.10%) |
Apr 29, 2014 | 22.98 | 23.13 | 22.79 | 22.83 | 354,301 | -0.04(-0.17%) |
Apr 28, 2014 | 23.08 | 23.25 | 22.30 | 22.87 | 491,753 | -0.07(-0.31%) |
Apr 25, 2014 | 23.06 | 23.23 | 22.77 | 22.94 | 342,164 | -0.29(-1.25%) |
Apr 24, 2014 | 23.48 | 23.59 | 23.09 | 23.23 | 320,521 | -0.11(-0.47%) |
Apr 23, 2014 | 23.40 | 23.49 | 23.20 | 23.34 | 317,932 | -0.08(-0.33%) |
Apr 22, 2014 | 23.39 | 23.51 | 23.26 | 23.42 | 372,997 | +0.04(+0.17%) |
Apr 21, 2014 | 23.46 | 23.60 | 23.24 | 23.38 | 258,720 | -0.13(-0.53%) |
Apr 17, 2014 | 23.07 | 23.50 | 23.50 | 23.50 | 388,561 | +0.39(+1.70%) |
Apr 16, 2014 | 23.49 | 23.71 | 22.95 | 23.11 | 523,302 | -0.27(-1.17%) |
Apr 15, 2014 | 23.43 | 23.56 | 23.14 | 23.38 | 504,774 | +0.08(+0.34%) |
Apr 14, 2014 | 23.27 | 23.38 | 23.05 | 23.31 | 496,505 | +0.19(+0.81%) |
Apr 11, 2014 | 23.06 | 23.32 | 22.95 | 23.12 | 492,198 | -0.16(-0.71%) |
Apr 10, 2014 | 23.55 | 23.66 | 23.12 | 23.28 | 564,509 | -0.31(-1.30%) |
Apr 09, 2014 | 23.03 | 23.70 | 22.71 | 23.59 | 662,067 | +0.54(+2.36%) |
Apr 08, 2014 | 22.55 | 23.08 | 22.36 | 23.04 | 445,229 | +0.54(+2.42%) |
Apr 07, 2014 | 22.44 | 22.66 | 22.04 | 22.50 | 439,493 | -0.09(-0.42%) |
Apr 04, 2014 | 23.20 | 23.24 | 22.43 | 22.59 | 836,884 | -0.43(-1.87%) |
Apr 03, 2014 | 23.07 | 23.19 | 22.81 | 23.02 | 291,124 | -0.02(-0.07%) |
Apr 02, 2014 | 23.20 | 23.20 | 22.77 | 23.04 | 509,776 | -0.19(-0.81%) |
Apr 01, 2014 | 22.73 | 23.27 | 22.71 | 23.23 | 470,977 | +0.45(+2.00%) |
Mar 31, 2014 | 22.44 | 22.84 | 22.22 | 22.77 | 419,291 | +0.52(+2.32%) |
Mar 28, 2014 | 22.22 | 22.52 | 22.19 | 22.26 | 366,457 | +0.01(+0.04%) |
Mar 27, 2014 | 22.55 | 22.67 | 22.11 | 22.25 | 372,345 | -0.27(-1.18%) |
Mar 26, 2014 | 22.61 | 22.65 | 22.44 | 22.51 | 533,253 | +0.09(+0.42%) |
Mar 25, 2014 | 22.57 | 22.64 | 22.22 | 22.42 | 483,562 | +0.02(+0.07%) |
Mar 24, 2014 | 22.73 | 22.73 | 22.40 | 22.40 | 900,479 | -0.29(-1.28%) |
Mar 21, 2014 | 22.46 | 22.76 | 22.43 | 22.69 | 1,181,936 | +0.32(+1.44%) |
Mar 20, 2014 | 22.21 | 22.43 | 22.07 | 22.37 | 283,158 | +0.10(+0.46%) |
Mar 19, 2014 | 22.23 | 22.43 | 22.02 | 22.27 | 385,130 | -0.05(-0.21%) |
Mar 18, 2014 | 22.01 | 22.33 | 22.01 | 22.32 | 320,301 | +0.21(+0.96%) |
Mar 17, 2014 | 21.86 | 22.15 | 21.86 | 22.11 | 358,062 | +0.37(+1.69%) |
Mar 14, 2014 | 21.49 | 21.86 | 21.46 | 21.74 | 363,215 | +0.20(+0.95%) |
Mar 13, 2014 | 21.74 | 21.89 | 21.41 | 21.54 | 300,597 | -0.05(-0.25%) |
Mar 12, 2014 | 21.48 | 21.79 | 21.48 | 21.59 | 287,163 | +0.02(+0.11%) |
Mar 11, 2014 | 21.59 | 21.74 | 21.37 | 21.57 | 324,417 | -0.06(-0.29%) |
Mar 10, 2014 | 21.64 | 21.87 | 21.51 | 21.63 | 317,985 | +0.01(+0.04%) |
Mar 07, 2014 | 21.47 | 21.66 | 21.33 | 21.62 | 197,356 | +0.30(+1.40%) |
Mar 06, 2014 | 21.25 | 21.41 | 21.10 | 21.32 | 223,236 | +0.14(+0.67%) |
Mar 05, 2014 | 21.38 | 21.50 | 21.03 | 21.18 | 448,191 | -0.28(-1.31%) |
Mar 04, 2014 | 21.14 | 21.63 | 20.99 | 21.46 | 471,724 | +0.60(+2.89%) |
Mar 03, 2014 | 20.96 | 21.04 | 20.67 | 20.86 | 346,500 | -0.24(-1.15%) |
Feb 28, 2014 | 20.97 | 21.31 | 20.92 | 21.10 | 432,198 | +0.17(+0.82%) |
Feb 27, 2014 | 20.92 | 20.97 | 20.69 | 20.93 | 301,680 | -0.09(-0.45%) |
Feb 26, 2014 | 20.79 | 21.08 | 20.74 | 21.03 | 260,142 | +0.30(+1.44%) |
Feb 25, 2014 | 21.00 | 21.10 | 20.68 | 20.73 | 354,409 | -0.21(-1.01%) |
Feb 24, 2014 | 20.70 | 21.10 | 20.70 | 20.94 | 314,948 | +0.10(+0.49%) |
Feb 21, 2014 | 21.16 | 21.21 | 20.75 | 20.84 | 344,565 | -0.20(-0.93%) |
Feb 20, 2014 | 20.92 | 21.09 | 20.59 | 21.03 | 298,097 | +0.14(+0.67%) |
Feb 19, 2014 | 21.20 | 21.39 | 20.88 | 20.89 | 387,848 | -0.30(-1.44%) |
Feb 18, 2014 | 21.16 | 21.26 | 20.95 | 21.20 | 306,261 | +0.11(+0.52%) |
Feb 14, 2014 | 21.01 | 21.09 | 21.09 | 21.09 | 304,342 | +0.12(+0.56%) |
Feb 13, 2014 | 20.35 | 21.17 | 20.35 | 20.97 | 442,596 | +0.40(+1.93%) |
Feb 12, 2014 | 20.63 | 20.96 | 20.43 | 20.57 | 289,854 | -0.02(-0.11%) |
Feb 11, 2014 | 20.40 | 20.71 | 20.40 | 20.60 | 351,377 | +0.16(+0.80%) |
Feb 10, 2014 | 20.22 | 20.46 | 19.97 | 20.43 | 400,475 | +0.16(+0.81%) |
Feb 07, 2014 | 20.04 | 20.36 | 20.01 | 20.27 | 387,331 | +0.34(+1.72%) |
Feb 06, 2014 | 20.19 | 20.52 | 19.71 | 19.93 | 766,324 | -0.23(-1.16%) |
Feb 05, 2014 | 19.99 | 20.32 | 19.00 | 20.16 | 757,369 | -0.02(-0.12%) |
Feb 04, 2014 | 20.22 | 20.32 | 19.83 | 20.18 | 418,553 | +0.02(+0.12%) |