Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.73 | 20.73 | 20.30 | 20.43 | 17,134 | -0.32(-1.55%) |
Apr 29, 2014 | 20.82 | 20.82 | 20.67 | 20.75 | 9,605 | +0.16(+0.78%) |
Apr 28, 2014 | 21.34 | 21.83 | 20.40 | 20.59 | 13,527 | -0.71(-3.34%) |
Apr 25, 2014 | 21.71 | 21.71 | 21.17 | 21.30 | 10,258 | -0.22(-1.02%) |
Apr 24, 2014 | 21.60 | 21.60 | 21.48 | 21.52 | 2,062 | -0.28(-1.28%) |
Apr 23, 2014 | 21.85 | 21.93 | 21.64 | 21.80 | 8,321 | -0.01(-0.06%) |
Apr 22, 2014 | 21.81 | 22.02 | 21.81 | 21.81 | 22,129 | +0.06(+0.29%) |
Apr 21, 2014 | 21.80 | 21.80 | 21.51 | 21.75 | 1,874 | +0.09(+0.39%) |
Apr 17, 2014 | 21.66 | 21.66 | 21.66 | 21.66 | 700 | +0.26(+1.24%) |
Apr 16, 2014 | 21.35 | 21.55 | 21.28 | 21.40 | 10,926 | +0.23(+1.09%) |
Apr 15, 2014 | 21.30 | 21.30 | 20.56 | 21.17 | 19,418 | -0.19(-0.89%) |
Apr 14, 2014 | 21.33 | 21.50 | 21.32 | 21.36 | 5,384 | -0.03(-0.14%) |
Apr 11, 2014 | 21.36 | 21.68 | 21.36 | 21.39 | 5,173 | -0.31(-1.42%) |
Apr 10, 2014 | 22.46 | 22.46 | 21.70 | 21.70 | 8,667 | -0.30(-1.37%) |
Apr 09, 2014 | 21.82 | 22.00 | 21.57 | 22.00 | 4,382 | +0.79(+3.72%) |
Apr 08, 2014 | 21.25 | 21.59 | 21.14 | 21.21 | 8,799 | +0.19(+0.90%) |
Apr 07, 2014 | 21.52 | 21.52 | 20.74 | 21.02 | 19,024 | -0.68(-3.14%) |
Apr 04, 2014 | 22.36 | 22.36 | 21.70 | 21.70 | 5,580 | -0.39(-1.75%) |
Apr 03, 2014 | 22.40 | 22.50 | 22.06 | 22.09 | 7,384 | -0.50(-2.21%) |
Apr 02, 2014 | 23.00 | 23.00 | 22.50 | 22.59 | 14,880 | -0.20(-0.88%) |
Apr 01, 2014 | 22.68 | 22.80 | 22.60 | 22.79 | 20,200 | +0.74(+3.37%) |
Mar 31, 2014 | 22.23 | 22.23 | 22.01 | 22.05 | 11,261 | +0.33(+1.54%) |
Mar 28, 2014 | 21.59 | 22.12 | 21.59 | 21.71 | 12,422 | +0.20(+0.94%) |
Mar 27, 2014 | 22.00 | 22.00 | 21.25 | 21.51 | 45,845 | -0.55(-2.51%) |
Mar 26, 2014 | 22.50 | 22.63 | 22.00 | 22.06 | 8,090 | -0.14(-0.61%) |
Mar 25, 2014 | 22.61 | 22.61 | 22.20 | 22.20 | 11,973 | -0.08(-0.38%) |
Mar 24, 2014 | 23.12 | 23.12 | 22.22 | 22.28 | 11,547 | -0.73(-3.16%) |
Mar 21, 2014 | 23.31 | 23.39 | 23.01 | 23.01 | 8,567 | -0.03(-0.13%) |
Mar 20, 2014 | 23.31 | 23.31 | 22.95 | 23.04 | 9,796 | -0.37(-1.56%) |
Mar 19, 2014 | 23.58 | 23.77 | 23.03 | 23.41 | 19,241 | -0.12(-0.53%) |
Mar 18, 2014 | 23.28 | 23.55 | 23.10 | 23.53 | 15,852 | +0.56(+2.44%) |
Mar 17, 2014 | 22.65 | 23.28 | 22.65 | 22.97 | 44,162 | +0.19(+0.83%) |
Mar 14, 2014 | 23.04 | 23.04 | 22.59 | 22.78 | 5,353 | -0.41(-1.77%) |
Mar 13, 2014 | 23.52 | 23.73 | 23.00 | 23.19 | 18,921 | -0.53(-2.23%) |
Mar 12, 2014 | 23.60 | 23.73 | 23.08 | 23.72 | 30,010 | -0.16(-0.66%) |
Mar 11, 2014 | 24.57 | 24.57 | 23.76 | 23.88 | 29,097 | -0.15(-0.63%) |
Mar 10, 2014 | 24.28 | 24.28 | 23.75 | 24.03 | 20,804 | -0.20(-0.83%) |
Mar 07, 2014 | 24.93 | 24.93 | 24.17 | 24.23 | 26,639 | -0.41(-1.66%) |
Mar 06, 2014 | 24.33 | 24.75 | 24.22 | 24.64 | 29,877 | +0.56(+2.33%) |
Mar 05, 2014 | 24.37 | 24.37 | 23.77 | 24.08 | 46,211 | -0.16(-0.67%) |
Mar 04, 2014 | 24.00 | 24.24 | 23.93 | 24.24 | 9,971 | +0.80(+3.41%) |
Mar 03, 2014 | 23.51 | 23.58 | 22.65 | 23.44 | 16,384 | +0.04(+0.17%) |
Feb 28, 2014 | 23.79 | 23.79 | 23.37 | 23.40 | 22,222 | -0.06(-0.25%) |
Feb 27, 2014 | 23.05 | 23.51 | 23.05 | 23.46 | 11,014 | +0.63(+2.76%) |
Feb 26, 2014 | 22.60 | 22.97 | 22.60 | 22.83 | 16,507 | +0.45(+2.00%) |
Feb 25, 2014 | 22.85 | 22.85 | 22.16 | 22.38 | 14,463 | -0.47(-2.06%) |
Feb 24, 2014 | 22.69 | 22.91 | 22.69 | 22.85 | 18,746 | -0.06(-0.26%) |
Feb 21, 2014 | 22.82 | 22.94 | 22.47 | 22.91 | 56,407 | -0.08(-0.34%) |
Feb 20, 2014 | 23.01 | 23.01 | 22.58 | 22.99 | 13,249 | -0.08(-0.36%) |
Feb 19, 2014 | 23.43 | 23.51 | 23.03 | 23.07 | 20,261 | -0.11(-0.47%) |
Feb 18, 2014 | 22.74 | 23.19 | 22.74 | 23.18 | 29,570 | +0.68(+3.02%) |
Feb 14, 2014 | 22.51 | 22.50 | 22.50 | 22.50 | 12,900 | -0.26(-1.13%) |
Feb 13, 2014 | 22.69 | 22.80 | 22.30 | 22.76 | 7,704 | +0.40(+1.78%) |
Feb 12, 2014 | 22.48 | 22.50 | 22.30 | 22.36 | 17,894 | +0.03(+0.13%) |
Feb 11, 2014 | 22.50 | 22.50 | 22.20 | 22.33 | 12,222 | -0.01(-0.04%) |
Feb 10, 2014 | 22.56 | 22.67 | 22.30 | 22.34 | 10,883 | +0.18(+0.81%) |
Feb 07, 2014 | 21.59 | 22.21 | 21.59 | 22.16 | 14,496 | +0.53(+2.45%) |
Feb 06, 2014 | 21.38 | 21.80 | 21.36 | 21.63 | 14,077 | +0.08(+0.37%) |
Feb 05, 2014 | 21.50 | 21.73 | 21.13 | 21.55 | 12,618 | -0.10(-0.46%) |
Feb 04, 2014 | 21.45 | 22.10 | 21.32 | 21.65 | 6,547 | +0.15(+0.70%) |