Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.30 | 21.77 | 20.86 | 21.59 | 201,949 | +0.17(+0.80%) |
Apr 29, 2014 | 20.69 | 21.73 | 20.45 | 21.42 | 303,999 | +0.83(+4.03%) |
Apr 28, 2014 | 20.09 | 20.73 | 19.79 | 20.59 | 237,216 | +0.55(+2.76%) |
Apr 25, 2014 | 21.04 | 21.39 | 19.84 | 20.04 | 499,672 | -1.12(-5.32%) |
Apr 24, 2014 | 22.43 | 22.72 | 21.11 | 21.16 | 162,675 | -1.12(-5.05%) |
Apr 23, 2014 | 21.70 | 23.13 | 21.54 | 22.29 | 729,111 | +0.45(+2.05%) |
Apr 22, 2014 | 23.16 | 23.72 | 21.40 | 21.84 | 667,147 | -1.40(-6.01%) |
Apr 21, 2014 | 23.08 | 23.43 | 22.79 | 23.24 | 171,529 | +0.08(+0.35%) |
Apr 17, 2014 | 22.98 | 23.16 | 23.16 | 23.16 | 216,085 | +0.04(+0.17%) |
Apr 16, 2014 | 23.27 | 23.40 | 22.71 | 23.12 | 65,515 | +0.10(+0.46%) |
Apr 15, 2014 | 23.04 | 23.09 | 22.21 | 23.01 | 81,556 | +0.06(+0.25%) |
Apr 14, 2014 | 23.21 | 23.43 | 22.62 | 22.96 | 97,452 | +0.03(+0.12%) |
Apr 11, 2014 | 23.73 | 23.92 | 22.64 | 22.93 | 188,877 | -0.95(-3.99%) |
Apr 10, 2014 | 24.43 | 24.43 | 23.74 | 23.88 | 358,185 | -0.55(-2.26%) |
Apr 09, 2014 | 23.78 | 24.67 | 23.61 | 24.43 | 217,375 | +0.66(+2.77%) |
Apr 08, 2014 | 23.45 | 24.12 | 22.87 | 23.78 | 207,862 | +0.54(+2.34%) |
Apr 07, 2014 | 23.61 | 23.92 | 22.27 | 23.23 | 315,778 | -0.42(-1.77%) |
Apr 04, 2014 | 25.39 | 25.39 | 23.41 | 23.65 | 278,299 | -1.61(-6.38%) |
Apr 03, 2014 | 25.32 | 25.45 | 25.12 | 25.26 | 134,231 | +0.01(+0.04%) |
Apr 02, 2014 | 24.36 | 25.32 | 24.32 | 25.25 | 429,650 | -0.58(-2.25%) |
Apr 01, 2014 | 25.45 | 26.55 | 25.41 | 25.84 | 364,252 | +0.38(+1.50%) |
Mar 31, 2014 | 25.41 | 25.87 | 24.92 | 25.45 | 110,498 | +0.20(+0.79%) |
Mar 28, 2014 | 25.30 | 25.93 | 25.17 | 25.25 | 202,213 | -0.04(-0.15%) |
Mar 27, 2014 | 25.33 | 25.56 | 24.79 | 25.29 | 225,270 | -0.07(-0.26%) |
Mar 26, 2014 | 27.65 | 27.74 | 25.16 | 25.36 | 375,460 | -2.05(-7.48%) |
Mar 25, 2014 | 27.10 | 27.85 | 26.89 | 27.41 | 294,051 | +0.42(+1.55%) |
Mar 24, 2014 | 27.66 | 27.66 | 26.47 | 26.99 | 95,972 | -0.59(-2.14%) |
Mar 21, 2014 | 28.58 | 28.58 | 27.36 | 27.58 | 432,403 | -0.80(-2.82%) |
Mar 20, 2014 | 28.74 | 29.04 | 27.94 | 28.38 | 131,745 | -0.65(-2.23%) |
Mar 19, 2014 | 29.40 | 29.63 | 28.84 | 29.03 | 114,660 | -0.30(-1.04%) |
Mar 18, 2014 | 29.00 | 29.50 | 28.71 | 29.33 | 92,387 | +0.44(+1.52%) |
Mar 17, 2014 | 29.03 | 29.63 | 28.71 | 28.90 | 130,441 | +0.11(+0.40%) |
Mar 14, 2014 | 28.35 | 28.91 | 28.13 | 28.78 | 171,525 | +0.43(+1.51%) |
Mar 13, 2014 | 28.03 | 28.42 | 27.88 | 28.35 | 150,912 | +0.32(+1.16%) |
Mar 12, 2014 | 27.88 | 28.24 | 27.67 | 28.03 | 175,079 | +0.24(+0.86%) |
Mar 11, 2014 | 27.83 | 28.56 | 27.58 | 27.79 | 275,945 | -0.08(-0.27%) |
Mar 10, 2014 | 27.41 | 27.96 | 27.35 | 27.87 | 207,614 | +0.42(+1.53%) |
Mar 07, 2014 | 27.34 | 27.52 | 27.31 | 27.45 | 154,863 | +0.15(+0.56%) |
Mar 06, 2014 | 26.88 | 27.63 | 26.84 | 27.29 | 185,220 | +0.41(+1.52%) |
Mar 05, 2014 | 26.66 | 27.07 | 26.65 | 26.88 | 156,730 | +0.24(+0.89%) |
Mar 04, 2014 | 26.50 | 27.56 | 26.50 | 26.65 | 447,616 | +0.40(+1.53%) |
Mar 03, 2014 | 27.08 | 27.64 | 25.91 | 26.25 | 202,870 | -1.23(-4.48%) |
Feb 28, 2014 | 26.85 | 28.06 | 26.46 | 27.47 | 417,127 | +0.66(+2.45%) |
Feb 27, 2014 | 27.74 | 27.96 | 26.49 | 26.82 | 304,223 | -0.95(-3.43%) |
Feb 26, 2014 | 27.65 | 28.41 | 27.49 | 27.77 | 133,740 | +0.20(+0.73%) |
Feb 25, 2014 | 27.15 | 27.80 | 26.86 | 27.57 | 248,041 | +0.43(+1.58%) |
Feb 24, 2014 | 26.23 | 27.50 | 26.21 | 27.14 | 193,611 | +0.99(+3.79%) |
Feb 21, 2014 | 27.59 | 27.96 | 26.09 | 26.15 | 262,373 | -1.27(-4.62%) |
Feb 20, 2014 | 28.45 | 28.45 | 26.77 | 27.42 | 276,804 | +0.16(+0.59%) |
Feb 19, 2014 | 29.43 | 29.53 | 26.96 | 27.26 | 590,215 | -2.55(-8.54%) |
Feb 18, 2014 | 29.32 | 30.05 | 28.95 | 29.80 | 376,290 | +0.44(+1.49%) |
Feb 14, 2014 | 28.49 | 29.36 | 29.36 | 29.36 | 223,113 | +0.94(+3.32%) |
Feb 13, 2014 | 28.17 | 28.53 | 27.91 | 28.42 | 97,071 | -0.10(-0.33%) |
Feb 12, 2014 | 27.13 | 28.60 | 27.13 | 28.51 | 226,054 | +1.33(+4.87%) |
Feb 11, 2014 | 26.22 | 27.29 | 26.16 | 27.19 | 250,215 | +0.97(+3.71%) |
Feb 10, 2014 | 26.77 | 26.77 | 25.64 | 26.22 | 264,699 | -0.55(-2.07%) |
Feb 07, 2014 | 27.07 | 27.15 | 26.45 | 26.77 | 122,608 | -0.29(-1.06%) |
Feb 06, 2014 | 27.68 | 27.96 | 26.92 | 27.06 | 74,787 | -0.60(-2.17%) |
Feb 05, 2014 | 27.46 | 27.95 | 27.23 | 27.66 | 193,703 | -0.02(-0.07%) |
Feb 04, 2014 | 27.82 | 27.82 | 27.51 | 27.68 | 249,526 | +0.02(+0.07%) |