Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.29 | 21.50 | 21.29 | 21.50 | 9,916 | +0.22(+1.02%) |
Apr 29, 2014 | 21.24 | 21.31 | 21.18 | 21.29 | 12,560 | +0.17(+0.79%) |
Apr 28, 2014 | 21.17 | 21.19 | 20.93 | 21.12 | 12,859 | +0.09(+0.44%) |
Apr 25, 2014 | 21.29 | 21.29 | 20.99 | 21.03 | 15,765 | -0.19(-0.90%) |
Apr 24, 2014 | 21.47 | 21.47 | 21.19 | 21.22 | 27,209 | -0.29(-1.35%) |
Apr 23, 2014 | 21.80 | 21.80 | 21.43 | 21.51 | 19,917 | -0.36(-1.65%) |
Apr 22, 2014 | 21.81 | 21.91 | 21.81 | 21.87 | 7,116 | +0.16(+0.74%) |
Apr 21, 2014 | 21.71 | 21.77 | 21.68 | 21.71 | 10,521 | +0.10(+0.45%) |
Apr 17, 2014 | 21.42 | 21.61 | 21.61 | 21.61 | 8,772 | +0.18(+0.83%) |
Apr 16, 2014 | 21.24 | 21.44 | 21.24 | 21.44 | 15,328 | +0.19(+0.90%) |
Apr 15, 2014 | 21.34 | 21.34 | 21.02 | 21.24 | 9,571 | +0.03(+0.16%) |
Apr 14, 2014 | 21.35 | 21.35 | 21.08 | 21.21 | 26,779 | +0.07(+0.35%) |
Apr 11, 2014 | 21.43 | 21.43 | 21.10 | 21.14 | 26,595 | -0.27(-1.24%) |
Apr 10, 2014 | 21.64 | 21.72 | 21.38 | 21.40 | 20,835 | -0.18(-0.85%) |
Apr 09, 2014 | 21.69 | 21.69 | 21.47 | 21.59 | 41,650 | -0.01(-0.04%) |
Apr 08, 2014 | 21.47 | 21.60 | 21.39 | 21.59 | 15,184 | +0.21(+1.00%) |
Apr 07, 2014 | 21.63 | 21.63 | 21.34 | 21.38 | 9,398 | -0.18(-0.83%) |
Apr 04, 2014 | 21.99 | 21.99 | 21.53 | 21.56 | 9,563 | -0.25(-1.14%) |
Apr 03, 2014 | 22.24 | 22.24 | 21.74 | 21.81 | 20,269 | -0.03(-0.11%) |
Apr 02, 2014 | 21.86 | 21.90 | 21.76 | 21.83 | 21,633 | +0.07(+0.34%) |
Apr 01, 2014 | 21.54 | 21.77 | 21.54 | 21.76 | 15,281 | +0.20(+0.93%) |
Mar 31, 2014 | 21.54 | 21.59 | 21.52 | 21.56 | 10,402 | +0.13(+0.62%) |
Mar 28, 2014 | 21.49 | 21.50 | 21.34 | 21.43 | 16,026 | +0.08(+0.39%) |
Mar 27, 2014 | 21.36 | 21.42 | 21.24 | 21.34 | 2,142 | +0.07(+0.31%) |
Mar 26, 2014 | 21.54 | 21.54 | 21.28 | 21.28 | 13,403 | -0.12(-0.58%) |
Mar 25, 2014 | 21.24 | 21.42 | 21.23 | 21.40 | 8,080 | +0.06(+0.29%) |
Mar 24, 2014 | 21.22 | 21.34 | 21.22 | 21.34 | 18,074 | +0.08(+0.36%) |
Mar 21, 2014 | 21.26 | 21.44 | 21.26 | 21.26 | 8,879 | -0.20(-0.95%) |
Mar 20, 2014 | 21.19 | 21.56 | 21.14 | 21.47 | 14,770 | +0.35(+1.65%) |
Mar 19, 2014 | 21.16 | 21.29 | 21.07 | 21.12 | 8,087 | -0.12(-0.55%) |
Mar 18, 2014 | 21.16 | 21.24 | 21.06 | 21.24 | 6,967 | +0.20(+0.95%) |
Mar 17, 2014 | 20.95 | 21.04 | 20.92 | 21.04 | 9,808 | +0.29(+1.40%) |
Mar 14, 2014 | 20.79 | 20.79 | 20.74 | 20.74 | 5,741 | +0.04(+0.20%) |
Mar 13, 2014 | 20.89 | 20.92 | 20.67 | 20.70 | 3,358 | -0.11(-0.51%) |
Mar 12, 2014 | 20.80 | 20.81 | 20.73 | 20.81 | 2,851 | +0.01(+0.03%) |
Mar 11, 2014 | 20.84 | 20.91 | 20.80 | 20.80 | 2,588 | +0.02(+0.08%) |
Mar 10, 2014 | 20.81 | 20.87 | 20.77 | 20.79 | 9,782 | -0.12(-0.60%) |
Mar 07, 2014 | 21.01 | 21.01 | 20.88 | 20.91 | 4,749 | -0.12(-0.55%) |
Mar 06, 2014 | 21.00 | 21.03 | 20.99 | 21.03 | 5,257 | +0.01(+0.04%) |
Mar 05, 2014 | 21.05 | 21.05 | 20.96 | 21.02 | 4,737 | -0.02(-0.12%) |
Mar 04, 2014 | 20.91 | 21.11 | 20.91 | 21.04 | 7,802 | +0.37(+1.77%) |
Mar 03, 2014 | 20.79 | 20.79 | 20.56 | 20.68 | 9,484 | -0.01(-0.04%) |
Feb 28, 2014 | 20.81 | 20.82 | 20.60 | 20.69 | 12,934 | -0.13(-0.64%) |
Feb 27, 2014 | 20.60 | 20.86 | 20.58 | 20.82 | 9,414 | +0.32(+1.58%) |
Feb 26, 2014 | 20.64 | 20.64 | 20.49 | 20.50 | 14,982 | -0.15(-0.75%) |
Feb 25, 2014 | 21.00 | 21.00 | 20.65 | 20.65 | 10,854 | -0.20(-0.94%) |
Feb 24, 2014 | 20.90 | 20.98 | 20.84 | 20.84 | 8,794 | -0.13(-0.63%) |
Feb 21, 2014 | 21.19 | 21.19 | 20.98 | 20.98 | 12,797 | -0.14(-0.67%) |
Feb 20, 2014 | 20.94 | 21.17 | 20.94 | 21.12 | 6,663 | +0.24(+1.16%) |
Feb 19, 2014 | 20.83 | 20.92 | 20.71 | 20.88 | 5,870 | +0.06(+0.28%) |
Feb 18, 2014 | 21.04 | 21.04 | 20.74 | 20.82 | 12,423 | -0.09(-0.42%) |
Feb 14, 2014 | 21.09 | 20.91 | 20.91 | 20.91 | 4,206 | -0.15(-0.73%) |
Feb 13, 2014 | 20.66 | 21.06 | 20.64 | 21.06 | 2,848 | +0.32(+1.56%) |
Feb 12, 2014 | 20.79 | 20.79 | 20.67 | 20.74 | 7,461 | +0.03(+0.16%) |
Feb 11, 2014 | 20.57 | 20.71 | 20.57 | 20.70 | 12,037 | +0.33(+1.63%) |
Feb 10, 2014 | 20.53 | 20.53 | 20.35 | 20.37 | 6,259 | -0.09(-0.45%) |
Feb 07, 2014 | 20.33 | 20.46 | 20.26 | 20.46 | 5,561 | +0.19(+0.94%) |
Feb 06, 2014 | 20.34 | 20.38 | 20.20 | 20.27 | 5,806 | -0.03(-0.16%) |
Feb 05, 2014 | 20.30 | 20.30 | 20.14 | 20.30 | 3,071 | +0.03(+0.15%) |
Feb 04, 2014 | 20.14 | 20.30 | 20.11 | 20.27 | 9,874 | +0.13(+0.64%) |
Feb 03, 2014 | 20.80 | 20.80 | 20.14 | 20.15 | 14,982 | -0.79(-3.78%) |
Jan 31, 2014 | 20.42 | 20.94 | 20.42 | 20.94 | 6,121 | +0.06(+0.28%) |
Jan 30, 2014 | 20.81 | 20.88 | 20.80 | 20.88 | 3,057 | +0.17(+0.80%) |
Jan 29, 2014 | 20.84 | 20.84 | 20.39 | 20.71 | 26,511 | -0.18(-0.87%) |
Jan 28, 2014 | 20.95 | 20.95 | 20.84 | 20.89 | 8,237 | -0.00(-0.00%) |
Jan 27, 2014 | 20.97 | 21.00 | 20.79 | 20.90 | 7,319 | +0.01(+0.04%) |
Jan 24, 2014 | 21.04 | 21.20 | 20.89 | 20.89 | 10,901 | -0.27(-1.25%) |
Jan 23, 2014 | 21.31 | 21.31 | 20.99 | 21.15 | 8,704 | -0.06(-0.27%) |
Jan 22, 2014 | 21.14 | 21.23 | 21.12 | 21.21 | 6,706 | +0.03(+0.16%) |
Jan 21, 2014 | 21.47 | 21.47 | 21.03 | 21.18 | 7,494 | -0.06(-0.27%) |
Jan 17, 2014 | 21.27 | 21.23 | 21.23 | 21.23 | 15,742 | -0.06(-0.28%) |
Jan 16, 2014 | 21.15 | 21.33 | 21.15 | 21.29 | 10,634 | +0.05(+0.23%) |
Jan 15, 2014 | 21.15 | 21.30 | 21.15 | 21.24 | 7,245 | +0.23(+1.07%) |
Jan 14, 2014 | 21.04 | 21.04 | 20.85 | 21.02 | 22,968 | +0.17(+0.80%) |
Jan 13, 2014 | 21.05 | 21.07 | 20.85 | 20.85 | 16,072 | -0.20(-0.95%) |
Jan 10, 2014 | 21.17 | 21.17 | 20.98 | 21.05 | 4,850 | +0.07(+0.32%) |
Jan 09, 2014 | 21.55 | 21.55 | 20.98 | 20.99 | 9,456 | -0.32(-1.48%) |
Jan 08, 2014 | 21.54 | 21.54 | 21.30 | 21.30 | 9,278 | -0.03(-0.12%) |
Jan 07, 2014 | 21.47 | 21.47 | 21.28 | 21.33 | 4,555 | +0.11(+0.51%) |
Jan 06, 2014 | 21.28 | 21.28 | 21.06 | 21.22 | 33,794 | +0.08(+0.39%) |
Jan 03, 2014 | 21.31 | 21.31 | 21.07 | 21.14 | 9,716 | -0.07(-0.31%) |
Jan 02, 2014 | 21.49 | 21.49 | 21.12 | 21.20 | 29,446 | -0.21(-0.97%) |
Dec 31, 2013 | 21.49 | 21.41 | 21.41 | 21.41 | 20,069 | +0.03(+0.16%) |
Dec 30, 2013 | 21.54 | 21.54 | 21.38 | 21.38 | 7,574 | -0.03(-0.12%) |
Dec 27, 2013 | 21.41 | 21.42 | 21.30 | 21.40 | 11,082 | +0.09(+0.43%) |
Dec 26, 2013 | 21.30 | 21.33 | 21.28 | 21.31 | 6,048 | +0.07(+0.35%) |
Dec 24, 2013 | 21.20 | 21.25 | 21.09 | 21.24 | 6,905 | +0.14(+0.67%) |
Dec 23, 2013 | 20.87 | 21.09 | 20.87 | 21.09 | 10,419 | +0.22(+1.08%) |
Dec 20, 2013 | 20.79 | 20.88 | 20.79 | 20.87 | 18,533 | +0.12(+0.56%) |
Dec 19, 2013 | 20.71 | 20.80 | 20.61 | 20.75 | 12,710 | +0.15(+0.71%) |
Dec 18, 2013 | 20.43 | 20.61 | 20.35 | 20.61 | 8,192 | +0.21(+1.04%) |
Dec 17, 2013 | 20.42 | 20.43 | 20.36 | 20.40 | 9,473 | -0.03(-0.12%) |
Dec 16, 2013 | 20.50 | 20.57 | 20.40 | 20.42 | 11,218 | +0.10(+0.49%) |
Dec 13, 2013 | 20.25 | 20.33 | 20.15 | 20.32 | 6,886 | +0.09(+0.45%) |
Dec 12, 2013 | 20.25 | 20.26 | 20.11 | 20.23 | 8,167 | -0.02(-0.08%) |
Dec 11, 2013 | 20.44 | 20.44 | 20.25 | 20.25 | 8,439 | -0.25(-1.22%) |
Dec 10, 2013 | 20.69 | 20.69 | 20.48 | 20.50 | 17,690 | -0.20(-0.97%) |
Dec 09, 2013 | 20.81 | 20.81 | 20.63 | 20.70 | 9,574 | -0.04(-0.20%) |
Dec 06, 2013 | 20.55 | 20.74 | 20.55 | 20.74 | 7,625 | +0.15(+0.73%) |
Dec 05, 2013 | 20.73 | 20.73 | 20.55 | 20.59 | 5,753 | -0.07(-0.36%) |
Dec 04, 2013 | 20.70 | 20.74 | 20.58 | 20.66 | 11,392 | +0.03(+0.16%) |
Dec 03, 2013 | 21.03 | 21.03 | 20.55 | 20.63 | 16,770 | -0.06(-0.28%) |
Dec 02, 2013 | 20.95 | 20.95 | 20.68 | 20.69 | 12,470 | -0.22(-1.07%) |
Nov 29, 2013 | 20.99 | 20.99 | 20.91 | 20.91 | 4,415 | -0.01(-0.04%) |
Nov 27, 2013 | 20.84 | 20.92 | 20.83 | 20.92 | 5,544 | +0.04(+0.20%) |
Nov 26, 2013 | 20.90 | 20.95 | 20.78 | 20.88 | 8,346 | +0.12(+0.60%) |
Nov 25, 2013 | 20.74 | 20.88 | 20.74 | 20.75 | 5,375 | -0.08(-0.40%) |
Nov 22, 2013 | 20.99 | 20.99 | 20.75 | 20.84 | 11,241 | -0.03(-0.16%) |
Nov 21, 2013 | 20.75 | 20.92 | 20.75 | 20.87 | 14,121 | +0.12(+0.60%) |
Nov 20, 2013 | 20.99 | 21.06 | 20.74 | 20.74 | 14,372 | -0.13(-0.64%) |
Nov 19, 2013 | 21.09 | 21.09 | 20.85 | 20.88 | 8,951 | -0.09(-0.44%) |
Nov 18, 2013 | 20.98 | 21.04 | 20.94 | 20.97 | 23,402 | +0.10(+0.48%) |
Nov 15, 2013 | 20.80 | 20.90 | 20.80 | 20.87 | 11,315 | +0.06(+0.28%) |
Nov 14, 2013 | 21.06 | 21.06 | 20.81 | 20.81 | 11,118 | -0.05(-0.24%) |
Nov 12, 2013 | 20.95 | 20.95 | 20.83 | 20.86 | 6,916 | +0.00(+0.00%) |
Nov 11, 2013 | 21.19 | 21.19 | 20.86 | 20.86 | 31,649 | -0.01(-0.04%) |
Nov 08, 2013 | 21.13 | 21.13 | 20.70 | 20.87 | 8,105 | +0.04(+0.18%) |
Nov 07, 2013 | 21.37 | 21.37 | 20.81 | 20.83 | 15,825 | -0.43(-2.02%) |
Nov 06, 2013 | 21.49 | 21.49 | 21.25 | 21.26 | 9,422 | +0.06(+0.27%) |
Nov 05, 2013 | 21.73 | 21.73 | 21.20 | 21.20 | 12,073 | -0.13(-0.62%) |
Nov 04, 2013 | 21.44 | 21.44 | 21.19 | 21.34 | 7,154 | +0.22(+1.02%) |
Nov 01, 2013 | 21.54 | 21.54 | 21.03 | 21.12 | 15,216 | -0.14(-0.66%) |
Oct 31, 2013 | 22.21 | 22.21 | 21.09 | 21.26 | 128,966 | -0.11(-0.51%) |
Oct 30, 2013 | 21.64 | 21.64 | 21.28 | 21.37 | 12,010 | -0.07(-0.35%) |
Oct 29, 2013 | 21.44 | 21.48 | 21.28 | 21.44 | 16,064 | +0.21(+0.98%) |
Oct 28, 2013 | 21.19 | 21.24 | 21.12 | 21.24 | 33,819 | +0.10(+0.45%) |
Oct 25, 2013 | 21.06 | 21.14 | 21.04 | 21.14 | 7,521 | +0.09(+0.45%) |