Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.43 | 23.79 | 23.43 | 23.55 | 100,357 | +0.11(+0.45%) |
Apr 29, 2014 | 23.76 | 23.91 | 23.43 | 23.44 | 69,033 | -0.16(-0.69%) |
Apr 28, 2014 | 23.38 | 23.69 | 23.35 | 23.61 | 58,725 | +0.38(+1.65%) |
Apr 25, 2014 | 23.39 | 23.60 | 23.00 | 23.22 | 80,484 | -0.13(-0.55%) |
Apr 24, 2014 | 22.95 | 23.41 | 22.88 | 23.35 | 59,597 | +0.45(+1.95%) |
Apr 23, 2014 | 23.34 | 23.52 | 22.89 | 22.90 | 56,941 | -0.36(-1.55%) |
Apr 22, 2014 | 23.34 | 23.34 | 23.07 | 23.26 | 62,773 | +0.20(+0.86%) |
Apr 21, 2014 | 23.02 | 23.12 | 22.90 | 23.07 | 45,223 | +0.20(+0.87%) |
Apr 17, 2014 | 22.80 | 22.87 | 22.87 | 22.87 | 48,498 | -0.04(-0.19%) |
Apr 16, 2014 | 22.85 | 23.00 | 22.67 | 22.91 | 45,029 | +0.21(+0.91%) |
Apr 15, 2014 | 22.79 | 22.87 | 22.43 | 22.70 | 63,103 | +0.06(+0.28%) |
Apr 14, 2014 | 22.86 | 22.98 | 22.50 | 22.64 | 64,583 | -0.01(-0.06%) |
Apr 11, 2014 | 22.54 | 22.78 | 22.51 | 22.65 | 61,687 | -0.01(-0.06%) |
Apr 10, 2014 | 23.16 | 23.16 | 22.65 | 22.67 | 130,935 | -0.48(-2.08%) |
Apr 09, 2014 | 23.14 | 23.30 | 22.93 | 23.15 | 49,460 | -0.06(-0.24%) |
Apr 08, 2014 | 23.16 | 23.46 | 22.93 | 23.21 | 62,158 | +0.13(+0.55%) |
Apr 07, 2014 | 23.17 | 23.17 | 23.05 | 23.08 | 40,473 | -0.05(-0.21%) |
Apr 04, 2014 | 23.40 | 23.48 | 22.97 | 23.13 | 61,594 | -0.10(-0.43%) |
Apr 03, 2014 | 23.34 | 23.37 | 23.19 | 23.23 | 30,183 | -0.04(-0.18%) |
Apr 02, 2014 | 23.44 | 23.44 | 23.20 | 23.27 | 43,658 | -0.06(-0.24%) |
Apr 01, 2014 | 23.43 | 23.43 | 23.09 | 23.33 | 42,418 | +0.04(+0.15%) |
Mar 31, 2014 | 23.17 | 23.56 | 23.12 | 23.29 | 86,656 | +0.30(+1.33%) |
Mar 28, 2014 | 23.01 | 23.27 | 22.90 | 22.99 | 38,232 | -0.08(-0.34%) |
Mar 27, 2014 | 23.02 | 23.11 | 22.95 | 23.07 | 27,809 | +0.17(+0.74%) |
Mar 26, 2014 | 23.26 | 23.31 | 22.86 | 22.90 | 46,224 | -0.28(-1.19%) |
Mar 25, 2014 | 23.35 | 23.44 | 23.12 | 23.17 | 70,211 | -0.12(-0.52%) |
Mar 24, 2014 | 23.41 | 23.41 | 22.88 | 23.29 | 54,062 | +0.01(+0.03%) |
Mar 21, 2014 | 22.82 | 23.31 | 22.82 | 23.29 | 103,797 | +0.53(+2.34%) |
Mar 20, 2014 | 22.73 | 22.88 | 22.63 | 22.75 | 23,168 | -0.05(-0.22%) |
Mar 19, 2014 | 23.22 | 23.22 | 22.73 | 22.80 | 53,259 | -0.32(-1.38%) |
Mar 18, 2014 | 23.18 | 23.31 | 23.05 | 23.12 | 38,649 | +0.02(+0.09%) |
Mar 17, 2014 | 23.09 | 23.16 | 22.97 | 23.10 | 36,279 | +0.19(+0.84%) |
Mar 14, 2014 | 22.84 | 23.05 | 22.77 | 22.91 | 25,311 | +0.05(+0.22%) |
Mar 13, 2014 | 22.58 | 22.91 | 22.58 | 22.86 | 43,025 | +0.38(+1.67%) |
Mar 12, 2014 | 22.27 | 22.51 | 22.27 | 22.48 | 57,287 | +0.16(+0.70%) |
Mar 11, 2014 | 22.63 | 22.63 | 22.21 | 22.33 | 39,102 | -0.21(-0.91%) |
Mar 10, 2014 | 22.33 | 22.53 | 22.25 | 22.53 | 63,563 | +0.27(+1.21%) |
Mar 07, 2014 | 22.37 | 22.45 | 22.20 | 22.26 | 51,802 | -0.05(-0.22%) |
Mar 06, 2014 | 22.56 | 22.56 | 22.19 | 22.31 | 41,880 | -0.23(-1.04%) |
Mar 05, 2014 | 22.71 | 22.85 | 22.44 | 22.55 | 42,525 | -0.28(-1.21%) |
Mar 04, 2014 | 22.47 | 23.03 | 22.41 | 22.83 | 220,005 | +0.62(+2.78%) |
Mar 03, 2014 | 22.30 | 22.39 | 22.03 | 22.21 | 35,363 | -0.12(-0.54%) |
Feb 28, 2014 | 22.36 | 22.55 | 22.31 | 22.33 | 59,432 | -0.04(-0.19%) |
Feb 27, 2014 | 22.35 | 22.58 | 22.25 | 22.37 | 37,533 | -0.04(-0.16%) |
Feb 26, 2014 | 22.63 | 22.63 | 22.36 | 22.41 | 37,690 | -0.11(-0.47%) |
Feb 25, 2014 | 22.61 | 22.69 | 22.45 | 22.51 | 44,748 | +0.02(+0.09%) |
Feb 24, 2014 | 22.60 | 22.76 | 22.45 | 22.49 | 70,173 | -0.09(-0.38%) |
Feb 21, 2014 | 22.51 | 22.69 | 22.34 | 22.58 | 96,220 | +0.20(+0.89%) |
Feb 20, 2014 | 22.12 | 22.39 | 21.93 | 22.38 | 63,543 | +0.38(+1.74%) |
Feb 19, 2014 | 22.16 | 22.24 | 21.96 | 22.00 | 57,566 | -0.13(-0.61%) |
Feb 18, 2014 | 21.99 | 22.14 | 21.90 | 22.13 | 71,067 | +0.18(+0.81%) |
Feb 14, 2014 | 22.00 | 21.95 | 21.95 | 21.95 | 44,551 | -0.01(-0.06%) |
Feb 13, 2014 | 21.75 | 21.98 | 21.73 | 21.97 | 52,648 | +0.17(+0.78%) |
Feb 12, 2014 | 21.78 | 21.82 | 21.62 | 21.80 | 98,397 | +0.07(+0.34%) |
Feb 11, 2014 | 21.38 | 21.77 | 21.36 | 21.72 | 74,582 | +0.34(+1.61%) |
Feb 10, 2014 | 21.08 | 21.42 | 20.99 | 21.38 | 76,135 | +0.38(+1.80%) |
Feb 07, 2014 | 21.04 | 21.22 | 20.94 | 21.00 | 60,697 | +0.09(+0.44%) |
Feb 06, 2014 | 20.80 | 20.97 | 20.68 | 20.91 | 61,762 | +0.22(+1.09%) |
Feb 05, 2014 | 20.68 | 20.75 | 20.58 | 20.68 | 125,953 | -0.02(-0.10%) |
Feb 04, 2014 | 21.06 | 21.06 | 20.51 | 20.71 | 94,426 | -0.20(-0.97%) |