Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.32 | 22.41 | 21.83 | 22.33 | 146,931 | -0.16(-0.72%) |
Apr 29, 2014 | 22.99 | 23.02 | 22.42 | 22.50 | 47,560 | -0.33(-1.46%) |
Apr 28, 2014 | 22.56 | 23.03 | 22.54 | 22.83 | 112,606 | +0.05(+0.24%) |
Apr 25, 2014 | 22.98 | 23.01 | 22.44 | 22.78 | 109,239 | -0.32(-1.41%) |
Apr 24, 2014 | 23.63 | 23.63 | 22.99 | 23.10 | 198,534 | -0.45(-1.91%) |
Apr 23, 2014 | 23.47 | 23.79 | 23.32 | 23.55 | 149,372 | +0.02(+0.08%) |
Apr 22, 2014 | 23.45 | 23.81 | 23.42 | 23.53 | 96,370 | +0.18(+0.79%) |
Apr 21, 2014 | 23.05 | 23.75 | 23.02 | 23.35 | 88,071 | +0.39(+1.71%) |
Apr 17, 2014 | 23.67 | 22.96 | 22.96 | 22.96 | 344,332 | -1.02(-4.25%) |
Apr 16, 2014 | 23.90 | 24.18 | 23.69 | 23.97 | 79,839 | +0.30(+1.28%) |
Apr 15, 2014 | 23.90 | 23.90 | 23.13 | 23.67 | 59,803 | -0.07(-0.30%) |
Apr 14, 2014 | 23.87 | 24.02 | 23.45 | 23.74 | 55,434 | +0.15(+0.65%) |
Apr 11, 2014 | 23.96 | 24.05 | 23.48 | 23.59 | 72,003 | -0.43(-1.78%) |
Apr 10, 2014 | 24.88 | 24.88 | 23.85 | 24.02 | 94,201 | -0.85(-3.43%) |
Apr 09, 2014 | 24.70 | 24.93 | 24.48 | 24.87 | 54,234 | +0.24(+0.99%) |
Apr 08, 2014 | 24.42 | 24.87 | 24.31 | 24.63 | 79,027 | +0.14(+0.59%) |
Apr 07, 2014 | 24.71 | 24.71 | 24.12 | 24.48 | 84,243 | -0.29(-1.16%) |
Apr 04, 2014 | 25.36 | 25.55 | 24.51 | 24.77 | 110,827 | -0.52(-2.07%) |
Apr 03, 2014 | 25.52 | 25.67 | 24.97 | 25.29 | 64,706 | -0.16(-0.62%) |
Apr 02, 2014 | 25.39 | 25.54 | 25.14 | 25.45 | 45,151 | +0.17(+0.68%) |
Apr 01, 2014 | 24.83 | 25.35 | 24.82 | 25.28 | 91,824 | +0.45(+1.80%) |
Mar 31, 2014 | 24.20 | 24.93 | 24.16 | 24.84 | 84,006 | +0.76(+3.16%) |
Mar 28, 2014 | 23.88 | 24.45 | 23.87 | 24.07 | 85,546 | +0.18(+0.75%) |
Mar 27, 2014 | 24.00 | 24.13 | 23.78 | 23.89 | 58,219 | -0.12(-0.51%) |
Mar 26, 2014 | 24.72 | 24.72 | 23.92 | 24.01 | 99,616 | -0.50(-2.06%) |
Mar 25, 2014 | 24.66 | 24.71 | 24.42 | 24.52 | 56,453 | +0.05(+0.18%) |
Mar 24, 2014 | 24.42 | 24.65 | 24.13 | 24.47 | 89,779 | -0.04(-0.17%) |
Mar 21, 2014 | 24.50 | 24.79 | 24.30 | 24.52 | 285,671 | +0.11(+0.46%) |
Mar 20, 2014 | 24.10 | 24.48 | 23.88 | 24.40 | 69,847 | +0.19(+0.78%) |
Mar 19, 2014 | 24.21 | 24.55 | 23.95 | 24.21 | 58,256 | -0.09(-0.35%) |
Mar 18, 2014 | 24.00 | 24.38 | 23.98 | 24.30 | 77,181 | +0.32(+1.35%) |
Mar 17, 2014 | 23.62 | 24.27 | 23.62 | 23.97 | 81,448 | +0.23(+0.97%) |
Mar 14, 2014 | 23.80 | 23.99 | 23.60 | 23.74 | 49,688 | -0.11(-0.45%) |
Mar 13, 2014 | 24.31 | 24.36 | 23.66 | 23.85 | 65,243 | -0.36(-1.49%) |
Mar 12, 2014 | 23.94 | 24.35 | 23.88 | 24.21 | 137,462 | +0.20(+0.85%) |
Mar 11, 2014 | 24.56 | 24.56 | 23.88 | 24.01 | 92,164 | -0.58(-2.36%) |
Mar 10, 2014 | 24.51 | 24.66 | 24.20 | 24.59 | 74,816 | +0.09(+0.37%) |
Mar 07, 2014 | 24.69 | 24.69 | 24.34 | 24.50 | 75,074 | +0.01(+0.06%) |
Mar 06, 2014 | 24.59 | 24.72 | 24.34 | 24.49 | 67,455 | -0.08(-0.31%) |
Mar 05, 2014 | 24.56 | 24.71 | 24.39 | 24.56 | 62,798 | -0.08(-0.33%) |
Mar 04, 2014 | 24.53 | 25.25 | 24.47 | 24.65 | 188,615 | +0.54(+2.22%) |
Mar 03, 2014 | 24.70 | 24.70 | 23.99 | 24.11 | 186,114 | -0.64(-2.60%) |
Feb 28, 2014 | 24.57 | 25.02 | 24.56 | 24.75 | 93,599 | +0.14(+0.55%) |
Feb 27, 2014 | 24.15 | 24.65 | 24.15 | 24.62 | 100,020 | +0.43(+1.77%) |
Feb 26, 2014 | 24.03 | 24.30 | 23.92 | 24.19 | 44,716 | +0.22(+0.90%) |
Feb 25, 2014 | 23.84 | 24.20 | 23.84 | 23.97 | 108,106 | +0.18(+0.77%) |
Feb 24, 2014 | 23.75 | 24.02 | 23.61 | 23.79 | 53,897 | +0.18(+0.74%) |
Feb 21, 2014 | 23.87 | 23.87 | 23.54 | 23.61 | 104,319 | -0.18(-0.76%) |
Feb 20, 2014 | 23.63 | 23.88 | 23.50 | 23.79 | 57,904 | +0.26(+1.09%) |
Feb 19, 2014 | 23.57 | 23.70 | 23.44 | 23.54 | 104,927 | -0.16(-0.68%) |
Feb 18, 2014 | 23.62 | 23.82 | 23.48 | 23.70 | 209,845 | +0.11(+0.48%) |
Feb 14, 2014 | 23.26 | 23.59 | 23.59 | 23.59 | 206,586 | +0.22(+0.96%) |
Feb 13, 2014 | 23.23 | 23.45 | 23.06 | 23.36 | 192,615 | -0.09(-0.38%) |
Feb 12, 2014 | 23.22 | 23.57 | 23.11 | 23.45 | 136,796 | +0.23(+0.99%) |
Feb 11, 2014 | 23.04 | 23.30 | 22.83 | 23.22 | 86,198 | +0.19(+0.84%) |
Feb 10, 2014 | 23.11 | 23.20 | 22.61 | 23.03 | 124,599 | -0.09(-0.39%) |
Feb 07, 2014 | 23.27 | 23.32 | 22.63 | 23.12 | 146,711 | +0.07(+0.29%) |
Feb 06, 2014 | 21.90 | 23.51 | 21.90 | 23.05 | 293,390 | +1.34(+6.16%) |
Feb 05, 2014 | 21.81 | 22.21 | 21.52 | 21.71 | 160,954 | -0.31(-1.39%) |
Feb 04, 2014 | 22.23 | 22.40 | 21.57 | 22.02 | 115,737 | +0.04(+0.16%) |