Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.42 | 23.46 | 23.40 | 23.45 | 53,923 | +0.04(+0.15%) |
Apr 29, 2014 | 23.42 | 23.43 | 23.41 | 23.41 | 20,206 | +0.00(+0.00%) |
Apr 28, 2014 | 23.41 | 23.43 | 23.38 | 23.41 | 68,927 | +0.01(+0.06%) |
Apr 25, 2014 | 23.51 | 23.51 | 23.40 | 23.40 | 1,599 | -0.04(-0.17%) |
Apr 24, 2014 | 23.57 | 23.57 | 23.42 | 23.44 | 20,028 | +0.01(+0.04%) |
Apr 23, 2014 | 23.43 | 23.47 | 23.42 | 23.43 | 95,258 | -0.02(-0.08%) |
Apr 22, 2014 | 23.48 | 23.48 | 23.40 | 23.45 | 73,246 | +0.02(+0.09%) |
Apr 21, 2014 | 23.31 | 23.43 | 23.31 | 23.43 | 48,191 | +0.04(+0.16%) |
Apr 17, 2014 | 23.46 | 23.39 | 23.39 | 23.39 | 37,717 | +0.01(+0.05%) |
Apr 16, 2014 | 23.46 | 23.46 | 23.36 | 23.38 | 37,130 | +0.04(+0.17%) |
Apr 15, 2014 | 23.36 | 23.38 | 23.30 | 23.34 | 37,121 | +0.01(+0.05%) |
Apr 14, 2014 | 23.45 | 23.45 | 23.29 | 23.32 | 36,428 | +0.02(+0.08%) |
Apr 11, 2014 | 23.38 | 23.38 | 23.29 | 23.30 | 33,776 | -0.04(-0.17%) |
Apr 10, 2014 | 23.43 | 23.43 | 23.33 | 23.34 | 35,793 | -0.06(-0.25%) |
Apr 09, 2014 | 23.41 | 23.41 | 23.37 | 23.40 | 34,391 | +0.04(+0.19%) |
Apr 08, 2014 | 23.37 | 23.37 | 23.32 | 23.36 | 33,411 | +0.01(+0.06%) |
Apr 07, 2014 | 23.34 | 23.40 | 23.34 | 23.34 | 32,044 | -0.03(-0.14%) |
Apr 04, 2014 | 23.45 | 23.45 | 23.38 | 23.38 | 27,846 | -0.02(-0.08%) |
Apr 03, 2014 | 23.43 | 23.43 | 23.38 | 23.39 | 34,583 | +0.00(+0.01%) |
Apr 02, 2014 | 23.41 | 23.41 | 23.39 | 23.39 | 36,690 | +0.01(+0.02%) |
Apr 01, 2014 | 23.41 | 23.46 | 23.37 | 23.38 | 55,746 | +0.01(+0.04%) |
Mar 31, 2014 | 23.36 | 23.38 | 23.36 | 23.38 | 34,025 | +0.04(+0.19%) |
Mar 28, 2014 | 23.29 | 23.37 | 23.29 | 23.33 | 45,375 | +0.00(+0.00%) |
Mar 27, 2014 | 23.32 | 23.33 | 23.30 | 23.33 | 55,144 | +0.04(+0.15%) |
Mar 26, 2014 | 23.37 | 23.37 | 23.30 | 23.30 | 42,657 | +0.01(+0.04%) |
Mar 25, 2014 | 23.31 | 23.33 | 23.29 | 23.29 | 38,281 | +0.00(+0.00%) |
Mar 24, 2014 | 23.28 | 23.30 | 23.26 | 23.29 | 20,549 | +0.01(+0.04%) |
Mar 21, 2014 | 23.31 | 23.33 | 23.28 | 23.28 | 74,240 | -0.01(-0.04%) |
Mar 20, 2014 | 23.28 | 23.30 | 23.24 | 23.29 | 2,735 | +0.04(+0.15%) |
Mar 19, 2014 | 23.37 | 23.37 | 23.25 | 23.25 | 18,623 | -0.09(-0.38%) |
Mar 18, 2014 | 23.35 | 23.37 | 23.32 | 23.34 | 32,595 | +0.03(+0.11%) |
Mar 17, 2014 | 23.34 | 23.34 | 23.30 | 23.31 | 38,514 | +0.04(+0.15%) |
Mar 14, 2014 | 23.32 | 23.32 | 23.27 | 23.28 | 27,010 | -0.02(-0.08%) |
Mar 13, 2014 | 23.37 | 23.37 | 23.30 | 23.30 | 38,299 | -0.03(-0.13%) |
Mar 12, 2014 | 23.32 | 23.34 | 23.30 | 23.33 | 80,199 | -0.01(-0.02%) |
Mar 11, 2014 | 23.36 | 23.36 | 23.33 | 23.33 | 36,820 | -0.01(-0.02%) |
Mar 10, 2014 | 23.36 | 23.36 | 23.31 | 23.34 | 39,089 | -0.00(-0.01%) |
Mar 07, 2014 | 23.40 | 23.40 | 23.34 | 23.34 | 36,819 | -0.04(-0.18%) |
Mar 06, 2014 | 23.42 | 23.42 | 23.37 | 23.38 | 29,355 | +0.01(+0.06%) |
Mar 05, 2014 | 23.38 | 23.39 | 23.36 | 23.37 | 9,520 | -0.01(-0.04%) |
Mar 04, 2014 | 23.37 | 23.40 | 23.37 | 23.38 | 1,234 | +0.07(+0.31%) |
Mar 03, 2014 | 23.32 | 23.32 | 23.30 | 23.30 | 2,541 | -0.05(-0.21%) |
Feb 28, 2014 | 23.36 | 23.36 | 23.35 | 23.35 | 2,741 | +0.02(+0.08%) |
Feb 27, 2014 | 23.33 | 23.33 | 23.33 | 23.33 | 242 | +0.01(+0.04%) |
Feb 26, 2014 | 23.33 | 23.33 | 23.33 | 23.33 | 1,436 | +0.01(+0.05%) |
Feb 25, 2014 | 23.33 | 23.33 | 23.30 | 23.31 | 4,806 | -0.05(-0.21%) |
Feb 24, 2014 | 23.37 | 23.37 | 23.36 | 23.36 | 2,188 | +0.06(+0.25%) |
Feb 21, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 447 | +0.02(+0.08%) |
Feb 20, 2014 | 23.28 | 23.30 | 23.28 | 23.29 | 1,047 | -0.01(-0.04%) |
Feb 19, 2014 | 23.33 | 23.33 | 23.29 | 23.30 | 1,039 | -0.01(-0.05%) |
Feb 18, 2014 | 23.31 | 23.31 | 23.31 | 23.31 | 2,052 | +0.02(+0.07%) |
Feb 14, 2014 | 23.30 | 23.29 | 23.29 | 23.29 | 1,010 | -0.01(-0.02%) |
Feb 13, 2014 | 23.24 | 23.30 | 23.23 | 23.30 | 43,952 | +0.07(+0.29%) |
Feb 12, 2014 | 23.27 | 23.27 | 23.22 | 23.23 | 105,399 | -0.04(-0.17%) |
Feb 11, 2014 | 23.23 | 23.28 | 23.21 | 23.27 | 132,356 | +0.04(+0.19%) |
Feb 10, 2014 | 23.21 | 23.22 | 23.18 | 23.22 | 26,288 | +0.04(+0.19%) |
Feb 07, 2014 | 23.21 | 23.21 | 23.15 | 23.18 | 67,413 | +0.03(+0.12%) |
Feb 06, 2014 | 23.14 | 23.19 | 23.11 | 23.15 | 22,801 | +0.06(+0.27%) |
Feb 05, 2014 | 23.11 | 23.16 | 23.07 | 23.09 | 58,934 | -0.03(-0.12%) |
Feb 04, 2014 | 23.12 | 23.18 | 23.09 | 23.12 | 154,969 | +0.01(+0.04%) |