Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.50 | 22.76 | 22.48 | 22.76 | 288,346 | +0.16(+0.70%) |
Apr 29, 2014 | 22.47 | 22.64 | 22.40 | 22.60 | 120,176 | +0.16(+0.71%) |
Apr 28, 2014 | 22.60 | 22.67 | 22.17 | 22.45 | 143,803 | -0.07(-0.33%) |
Apr 25, 2014 | 22.86 | 22.86 | 22.50 | 22.52 | 190,822 | -0.41(-1.79%) |
Apr 24, 2014 | 22.99 | 23.12 | 22.73 | 22.93 | 94,222 | +0.02(+0.08%) |
Apr 23, 2014 | 23.01 | 23.10 | 22.88 | 22.91 | 135,790 | -0.10(-0.45%) |
Apr 22, 2014 | 22.82 | 23.08 | 22.82 | 23.01 | 103,851 | +0.28(+1.23%) |
Apr 21, 2014 | 22.70 | 22.78 | 22.54 | 22.74 | 87,388 | +0.10(+0.45%) |
Apr 17, 2014 | 22.49 | 22.63 | 22.63 | 22.63 | 176,472 | +0.11(+0.50%) |
Apr 16, 2014 | 22.44 | 22.53 | 22.33 | 22.52 | 73,129 | +0.25(+1.13%) |
Apr 15, 2014 | 22.17 | 22.33 | 21.86 | 22.27 | 278,704 | +0.15(+0.67%) |
Apr 14, 2014 | 22.11 | 22.25 | 21.93 | 22.12 | 303,134 | +0.16(+0.72%) |
Apr 11, 2014 | 22.21 | 22.26 | 21.91 | 21.96 | 214,036 | -0.39(-1.75%) |
Apr 10, 2014 | 22.99 | 22.99 | 22.33 | 22.35 | 300,222 | -0.61(-2.64%) |
Apr 09, 2014 | 22.65 | 22.96 | 22.58 | 22.96 | 193,448 | +0.38(+1.69%) |
Apr 08, 2014 | 22.35 | 22.59 | 22.27 | 22.58 | 170,801 | +0.21(+0.92%) |
Apr 07, 2014 | 22.74 | 22.80 | 22.24 | 22.37 | 269,297 | -0.48(-2.12%) |
Apr 04, 2014 | 23.41 | 23.41 | 22.80 | 22.86 | 113,758 | -0.42(-1.80%) |
Apr 03, 2014 | 23.43 | 23.48 | 23.20 | 23.28 | 116,571 | -0.14(-0.60%) |
Apr 02, 2014 | 23.40 | 23.45 | 23.34 | 23.42 | 139,393 | +0.05(+0.20%) |
Apr 01, 2014 | 23.14 | 23.37 | 23.13 | 23.37 | 261,181 | +0.35(+1.54%) |
Mar 31, 2014 | 22.91 | 23.07 | 22.88 | 23.01 | 328,727 | +0.25(+1.11%) |
Mar 28, 2014 | 22.74 | 22.93 | 22.69 | 22.76 | 100,917 | +0.08(+0.37%) |
Mar 27, 2014 | 22.70 | 22.81 | 22.52 | 22.68 | 132,266 | -0.07(-0.33%) |
Mar 26, 2014 | 23.11 | 23.16 | 22.75 | 22.75 | 471,280 | -0.24(-1.05%) |
Mar 25, 2014 | 23.17 | 23.24 | 22.90 | 23.00 | 196,581 | -0.09(-0.40%) |
Mar 24, 2014 | 23.35 | 23.36 | 22.93 | 23.09 | 189,074 | -0.21(-0.92%) |
Mar 21, 2014 | 23.44 | 23.52 | 23.26 | 23.30 | 364,036 | -0.07(-0.32%) |
Mar 20, 2014 | 23.18 | 23.42 | 23.15 | 23.38 | 243,801 | +0.14(+0.60%) |
Mar 19, 2014 | 23.39 | 23.44 | 23.11 | 23.24 | 219,650 | -0.16(-0.68%) |
Mar 18, 2014 | 23.22 | 23.43 | 23.21 | 23.40 | 285,302 | +0.23(+1.01%) |
Mar 17, 2014 | 23.13 | 23.27 | 23.08 | 23.16 | 1,134,938 | +0.14(+0.61%) |
Mar 14, 2014 | 22.99 | 23.15 | 22.84 | 23.02 | 854,843 | +0.02(+0.08%) |
Mar 13, 2014 | 23.43 | 23.46 | 22.92 | 23.01 | 215,088 | -0.41(-1.75%) |
Mar 12, 2014 | 23.30 | 23.42 | 23.13 | 23.42 | 229,963 | +0.01(+0.06%) |
Mar 11, 2014 | 23.63 | 23.69 | 23.34 | 23.40 | 202,462 | -0.17(-0.73%) |
Mar 10, 2014 | 23.70 | 23.72 | 23.45 | 23.57 | 554,381 | -0.12(-0.51%) |
Mar 07, 2014 | 23.89 | 23.93 | 23.60 | 23.70 | 147,924 | -0.07(-0.31%) |
Mar 06, 2014 | 23.79 | 23.81 | 23.68 | 23.77 | 486,580 | +0.09(+0.39%) |
Mar 05, 2014 | 23.71 | 23.73 | 23.62 | 23.68 | 470,771 | +0.02(+0.08%) |
Mar 04, 2014 | 23.56 | 23.70 | 23.56 | 23.66 | 156,879 | +0.36(+1.56%) |
Mar 03, 2014 | 22.98 | 23.30 | 22.97 | 23.29 | 237,968 | -0.19(-0.79%) |
Feb 28, 2014 | 23.54 | 23.60 | 23.30 | 23.48 | 573,557 | -0.15(-0.63%) |
Feb 27, 2014 | 23.47 | 23.63 | 23.35 | 23.63 | 187,128 | +0.18(+0.76%) |
Feb 26, 2014 | 23.53 | 23.61 | 23.34 | 23.45 | 461,050 | +0.04(+0.16%) |
Feb 25, 2014 | 23.56 | 23.57 | 23.37 | 23.42 | 715,823 | -0.14(-0.59%) |
Feb 24, 2014 | 23.58 | 23.72 | 23.48 | 23.56 | 385,017 | +0.07(+0.32%) |
Feb 21, 2014 | 23.58 | 23.59 | 23.45 | 23.48 | 140,668 | -0.02(-0.08%) |
Feb 20, 2014 | 23.40 | 23.51 | 23.33 | 23.50 | 157,880 | +0.09(+0.40%) |
Feb 19, 2014 | 23.62 | 23.68 | 23.37 | 23.41 | 195,851 | -0.24(-1.02%) |
Feb 18, 2014 | 23.44 | 23.67 | 23.44 | 23.65 | 297,387 | +0.22(+0.95%) |
Feb 14, 2014 | 23.34 | 23.43 | 23.43 | 23.43 | 782,380 | +0.10(+0.44%) |
Feb 13, 2014 | 23.06 | 23.35 | 22.86 | 23.32 | 348,891 | +0.18(+0.77%) |
Feb 12, 2014 | 23.14 | 23.23 | 23.07 | 23.15 | 360,096 | +0.11(+0.49%) |
Feb 11, 2014 | 22.87 | 23.06 | 22.84 | 23.03 | 182,459 | +0.22(+0.98%) |
Feb 10, 2014 | 22.90 | 22.90 | 22.63 | 22.81 | 866,596 | +0.08(+0.37%) |
Feb 07, 2014 | 22.51 | 22.75 | 22.38 | 22.73 | 280,359 | +0.38(+1.71%) |
Feb 06, 2014 | 22.27 | 22.42 | 22.22 | 22.34 | 175,204 | +0.03(+0.13%) |
Feb 05, 2014 | 22.14 | 22.50 | 21.91 | 22.32 | 183,938 | +0.09(+0.42%) |
Feb 04, 2014 | 22.06 | 22.30 | 22.02 | 22.22 | 873,806 | +0.21(+0.93%) |