Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.44 | 23.85 | 23.01 | 23.61 | 83,749 | +0.18(+0.77%) |
Apr 29, 2014 | 23.86 | 23.88 | 23.35 | 23.43 | 45,216 | -0.35(-1.47%) |
Apr 28, 2014 | 24.07 | 24.20 | 23.64 | 23.78 | 88,533 | -0.26(-1.08%) |
Apr 25, 2014 | 23.84 | 24.21 | 23.59 | 24.04 | 134,343 | +0.23(+0.97%) |
Apr 24, 2014 | 23.29 | 24.14 | 23.03 | 23.81 | 73,988 | +0.59(+2.54%) |
Apr 23, 2014 | 23.28 | 23.49 | 23.02 | 23.22 | 54,464 | -0.18(-0.77%) |
Apr 22, 2014 | 23.24 | 23.93 | 23.10 | 23.40 | 143,199 | +0.28(+1.21%) |
Apr 21, 2014 | 23.67 | 24.63 | 22.96 | 23.12 | 278,454 | +0.78(+3.49%) |
Apr 17, 2014 | 21.06 | 22.34 | 22.34 | 22.34 | 122,900 | +1.19(+5.63%) |
Apr 16, 2014 | 20.45 | 21.22 | 20.45 | 21.15 | 173,990 | +0.79(+3.88%) |
Apr 15, 2014 | 20.10 | 20.59 | 19.80 | 20.36 | 117,694 | +0.34(+1.70%) |
Apr 14, 2014 | 20.62 | 20.82 | 19.75 | 20.02 | 201,854 | -0.41(-2.01%) |
Apr 11, 2014 | 21.55 | 21.58 | 20.10 | 20.43 | 412,962 | -1.30(-5.98%) |
Apr 10, 2014 | 22.50 | 22.50 | 21.65 | 21.73 | 69,279 | -0.81(-3.59%) |
Apr 09, 2014 | 22.64 | 22.82 | 22.32 | 22.54 | 94,485 | -0.10(-0.44%) |
Apr 08, 2014 | 23.36 | 23.65 | 22.64 | 22.64 | 106,162 | -0.68(-2.92%) |
Apr 07, 2014 | 24.34 | 24.43 | 23.18 | 23.32 | 144,758 | -1.15(-4.70%) |
Apr 04, 2014 | 24.34 | 24.72 | 23.41 | 24.47 | 155,531 | +0.13(+0.53%) |
Apr 03, 2014 | 24.59 | 25.00 | 23.87 | 24.34 | 59,648 | -0.15(-0.61%) |
Apr 02, 2014 | 24.46 | 24.63 | 24.23 | 24.49 | 78,757 | +0.16(+0.66%) |
Apr 01, 2014 | 23.75 | 24.49 | 23.73 | 24.33 | 105,305 | +0.68(+2.88%) |
Mar 31, 2014 | 23.64 | 23.67 | 23.48 | 23.65 | 108,357 | +0.05(+0.21%) |
Mar 28, 2014 | 23.53 | 24.07 | 22.77 | 23.60 | 103,932 | +0.02(+0.08%) |
Mar 27, 2014 | 23.35 | 23.75 | 22.80 | 23.58 | 59,438 | +0.18(+0.77%) |
Mar 26, 2014 | 24.23 | 24.23 | 23.35 | 23.40 | 84,441 | -0.61(-2.54%) |
Mar 25, 2014 | 24.44 | 24.55 | 23.88 | 24.01 | 77,693 | -0.27(-1.11%) |
Mar 24, 2014 | 23.21 | 24.53 | 22.89 | 24.28 | 161,098 | +1.25(+5.43%) |
Mar 21, 2014 | 22.23 | 23.21 | 22.15 | 23.03 | 231,538 | +0.88(+3.97%) |
Mar 20, 2014 | 22.24 | 22.35 | 21.92 | 22.15 | 108,407 | -0.11(-0.49%) |
Mar 19, 2014 | 22.29 | 22.54 | 22.12 | 22.26 | 145,600 | -0.03(-0.13%) |
Mar 18, 2014 | 22.18 | 22.83 | 22.02 | 22.29 | 111,303 | +0.12(+0.54%) |
Mar 17, 2014 | 21.61 | 22.52 | 21.61 | 22.17 | 357,270 | +0.65(+3.02%) |
Mar 14, 2014 | 23.52 | 24.98 | 21.50 | 21.52 | 479,112 | -3.20(-12.94%) |
Mar 13, 2014 | 24.96 | 25.00 | 24.36 | 24.72 | 230,635 | -0.13(-0.52%) |
Mar 12, 2014 | 25.18 | 25.18 | 24.36 | 24.85 | 146,731 | -0.39(-1.55%) |
Mar 11, 2014 | 25.65 | 25.70 | 25.18 | 25.24 | 73,806 | -0.43(-1.68%) |
Mar 10, 2014 | 25.42 | 26.31 | 25.12 | 25.67 | 140,464 | +0.29(+1.14%) |
Mar 07, 2014 | 25.06 | 25.45 | 24.86 | 25.38 | 88,001 | +0.38(+1.52%) |
Mar 06, 2014 | 25.08 | 25.36 | 24.57 | 25.00 | 345,541 | +0.06(+0.24%) |
Mar 05, 2014 | 24.46 | 24.99 | 24.04 | 24.94 | 114,790 | +0.37(+1.51%) |
Mar 04, 2014 | 24.70 | 25.50 | 24.51 | 24.57 | 160,576 | +0.06(+0.24%) |
Mar 03, 2014 | 23.10 | 24.72 | 22.82 | 24.51 | 163,434 | +1.35(+5.83%) |
Feb 28, 2014 | 24.07 | 24.47 | 22.72 | 23.16 | 252,116 | -0.84(-3.50%) |
Feb 27, 2014 | 25.19 | 25.48 | 23.97 | 24.00 | 151,156 | -1.27(-5.03%) |
Feb 26, 2014 | 23.54 | 25.86 | 23.42 | 25.27 | 494,722 | +1.80(+7.67%) |
Feb 25, 2014 | 22.95 | 23.69 | 22.82 | 23.47 | 247,156 | +0.60(+2.62%) |
Feb 24, 2014 | 23.16 | 23.22 | 22.81 | 22.87 | 217,764 | -0.28(-1.21%) |
Feb 21, 2014 | 23.55 | 23.56 | 22.85 | 23.15 | 191,335 | -0.40(-1.70%) |
Feb 20, 2014 | 23.29 | 23.60 | 23.09 | 23.55 | 66,211 | +0.18(+0.77%) |
Feb 19, 2014 | 23.85 | 23.85 | 23.16 | 23.37 | 103,201 | -0.53(-2.22%) |
Feb 18, 2014 | 23.22 | 24.15 | 22.99 | 23.90 | 197,105 | +0.66(+2.84%) |
Feb 14, 2014 | 22.49 | 23.24 | 23.24 | 23.24 | 190,000 | +0.74(+3.29%) |
Feb 13, 2014 | 21.47 | 23.10 | 21.47 | 22.50 | 245,153 | +0.94(+4.36%) |
Feb 12, 2014 | 21.74 | 21.98 | 21.42 | 21.56 | 267,689 | +0.06(+0.28%) |
Feb 11, 2014 | 21.33 | 21.59 | 21.20 | 21.50 | 152,361 | +0.23(+1.08%) |
Feb 10, 2014 | 21.67 | 21.67 | 21.18 | 21.27 | 110,677 | -0.50(-2.30%) |
Feb 07, 2014 | 21.90 | 22.21 | 21.32 | 21.77 | 133,639 | -0.11(-0.50%) |
Feb 06, 2014 | 22.45 | 22.50 | 21.75 | 21.88 | 123,380 | -0.55(-2.45%) |
Feb 05, 2014 | 22.51 | 22.74 | 22.18 | 22.43 | 154,774 | -0.10(-0.44%) |
Feb 04, 2014 | 21.41 | 22.67 | 21.40 | 22.53 | 187,818 | +1.18(+5.53%) |