Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.08 | 24.49 | 23.85 | 24.37 | 145,087 | +0.28(+1.17%) |
Apr 29, 2014 | 23.86 | 24.27 | 23.70 | 24.09 | 217,932 | +0.35(+1.50%) |
Apr 28, 2014 | 23.92 | 24.06 | 23.24 | 23.74 | 166,639 | -0.07(-0.30%) |
Apr 25, 2014 | 24.33 | 24.64 | 23.71 | 23.81 | 176,379 | -0.54(-2.20%) |
Apr 24, 2014 | 24.32 | 24.48 | 24.08 | 24.34 | 267,139 | +0.26(+1.10%) |
Apr 23, 2014 | 23.86 | 24.29 | 23.86 | 24.08 | 161,744 | +0.20(+0.83%) |
Apr 22, 2014 | 23.46 | 23.92 | 23.36 | 23.88 | 292,033 | +0.42(+1.80%) |
Apr 21, 2014 | 23.92 | 24.09 | 23.31 | 23.46 | 369,527 | -0.48(-2.01%) |
Apr 17, 2014 | 25.26 | 23.94 | 23.94 | 23.94 | 363,159 | -1.26(-4.99%) |
Apr 16, 2014 | 25.15 | 25.50 | 24.96 | 25.20 | 402,783 | +0.32(+1.28%) |
Apr 15, 2014 | 24.40 | 24.98 | 24.07 | 24.88 | 454,769 | +0.55(+2.28%) |
Apr 14, 2014 | 24.33 | 24.59 | 23.86 | 24.33 | 218,916 | +0.34(+1.40%) |
Apr 11, 2014 | 23.75 | 24.36 | 23.68 | 23.99 | 354,420 | -0.05(-0.20%) |
Apr 10, 2014 | 24.33 | 24.54 | 23.68 | 24.04 | 282,458 | -0.21(-0.87%) |
Apr 09, 2014 | 23.94 | 24.31 | 23.62 | 24.25 | 188,189 | +0.49(+2.05%) |
Apr 08, 2014 | 23.59 | 23.81 | 23.16 | 23.76 | 238,251 | +0.25(+1.05%) |
Apr 07, 2014 | 23.42 | 23.78 | 22.97 | 23.51 | 237,807 | +0.02(+0.10%) |
Apr 04, 2014 | 24.33 | 24.34 | 23.36 | 23.49 | 145,471 | -0.64(-2.64%) |
Apr 03, 2014 | 24.41 | 24.58 | 23.84 | 24.13 | 142,250 | -0.27(-1.11%) |
Apr 02, 2014 | 24.12 | 24.45 | 23.85 | 24.40 | 146,409 | +0.34(+1.40%) |
Apr 01, 2014 | 24.13 | 24.40 | 23.54 | 24.06 | 251,853 | +0.08(+0.35%) |
Mar 31, 2014 | 23.57 | 24.04 | 23.51 | 23.98 | 153,507 | +0.64(+2.76%) |
Mar 28, 2014 | 23.64 | 24.01 | 23.16 | 23.33 | 207,714 | -0.27(-1.15%) |
Mar 27, 2014 | 23.91 | 23.91 | 23.13 | 23.60 | 285,510 | -0.35(-1.48%) |
Mar 26, 2014 | 24.05 | 24.34 | 23.64 | 23.96 | 345,704 | +0.13(+0.56%) |
Mar 25, 2014 | 23.56 | 24.04 | 23.37 | 23.83 | 290,430 | +0.50(+2.15%) |
Mar 24, 2014 | 23.82 | 23.85 | 23.05 | 23.32 | 159,350 | -0.42(-1.79%) |
Mar 21, 2014 | 23.70 | 24.09 | 23.53 | 23.75 | 406,578 | +0.25(+1.07%) |
Mar 20, 2014 | 22.82 | 23.50 | 22.64 | 23.50 | 222,629 | +0.71(+3.12%) |
Mar 19, 2014 | 23.04 | 23.23 | 22.53 | 22.78 | 357,126 | -0.31(-1.35%) |
Mar 18, 2014 | 22.72 | 23.10 | 22.53 | 23.10 | 243,122 | +0.42(+1.87%) |
Mar 17, 2014 | 22.41 | 23.22 | 22.17 | 22.67 | 377,237 | +0.45(+2.02%) |
Mar 14, 2014 | 22.34 | 22.72 | 22.08 | 22.22 | 189,285 | -0.19(-0.83%) |
Mar 13, 2014 | 22.77 | 23.14 | 22.29 | 22.41 | 192,893 | -0.35(-1.55%) |
Mar 12, 2014 | 22.29 | 22.80 | 22.25 | 22.76 | 206,081 | +0.32(+1.44%) |
Mar 11, 2014 | 23.04 | 23.08 | 22.26 | 22.44 | 213,534 | -0.64(-2.77%) |
Mar 10, 2014 | 23.01 | 23.22 | 22.87 | 23.08 | 147,822 | +0.01(+0.03%) |
Mar 07, 2014 | 23.59 | 23.78 | 22.94 | 23.07 | 253,458 | -0.37(-1.56%) |
Mar 06, 2014 | 23.34 | 23.68 | 23.28 | 23.44 | 175,353 | +0.14(+0.62%) |
Mar 05, 2014 | 23.10 | 23.32 | 22.81 | 23.29 | 194,489 | +0.20(+0.86%) |
Mar 04, 2014 | 22.75 | 23.31 | 22.75 | 23.10 | 284,864 | +0.68(+3.04%) |
Mar 03, 2014 | 22.44 | 22.57 | 22.02 | 22.41 | 196,059 | -0.21(-0.93%) |
Feb 28, 2014 | 22.59 | 22.89 | 22.49 | 22.62 | 191,387 | +0.08(+0.35%) |
Feb 27, 2014 | 22.35 | 22.55 | 22.26 | 22.55 | 110,973 | +0.17(+0.75%) |
Feb 26, 2014 | 22.26 | 22.56 | 22.11 | 22.38 | 210,647 | +0.17(+0.75%) |
Feb 25, 2014 | 22.19 | 22.42 | 21.96 | 22.21 | 102,301 | +0.09(+0.41%) |
Feb 24, 2014 | 22.32 | 22.45 | 22.09 | 22.12 | 310,395 | -0.20(-0.91%) |
Feb 21, 2014 | 22.46 | 22.60 | 22.23 | 22.32 | 167,861 | -0.02(-0.11%) |
Feb 20, 2014 | 22.28 | 22.46 | 22.21 | 22.35 | 169,360 | +0.02(+0.11%) |
Feb 19, 2014 | 22.57 | 22.86 | 22.28 | 22.32 | 263,382 | -0.31(-1.35%) |
Feb 18, 2014 | 22.29 | 22.70 | 22.29 | 22.63 | 259,446 | +0.39(+1.75%) |
Feb 14, 2014 | 22.24 | 22.24 | 22.24 | 22.24 | 147,407 | -0.02(-0.08%) |
Feb 13, 2014 | 22.02 | 22.48 | 21.98 | 22.26 | 285,794 | +0.02(+0.11%) |
Feb 12, 2014 | 21.86 | 22.25 | 21.86 | 22.23 | 262,025 | +0.46(+2.12%) |
Feb 11, 2014 | 22.06 | 22.10 | 21.56 | 21.77 | 302,418 | -0.13(-0.60%) |
Feb 10, 2014 | 21.64 | 21.99 | 21.52 | 21.91 | 372,417 | +0.34(+1.58%) |
Feb 07, 2014 | 21.33 | 21.80 | 21.26 | 21.56 | 389,168 | +0.44(+2.07%) |
Feb 06, 2014 | 20.79 | 21.30 | 20.73 | 21.13 | 282,775 | +0.36(+1.73%) |
Feb 05, 2014 | 21.03 | 21.07 | 20.62 | 20.77 | 332,129 | -0.29(-1.36%) |
Feb 04, 2014 | 21.23 | 21.49 | 21.00 | 21.06 | 216,321 | +0.01(+0.03%) |