Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.13 | 22.21 | 22.05 | 22.13 | 666,183 | +0.04(+0.16%) |
Apr 29, 2014 | 22.26 | 22.28 | 22.07 | 22.10 | 857,940 | -0.04(-0.16%) |
Apr 28, 2014 | 22.10 | 22.18 | 22.00 | 22.13 | 662,619 | +0.06(+0.29%) |
Apr 25, 2014 | 22.13 | 22.17 | 22.04 | 22.07 | 210,534 | -0.16(-0.73%) |
Apr 24, 2014 | 22.29 | 22.29 | 22.01 | 22.23 | 272,730 | +0.11(+0.48%) |
Apr 23, 2014 | 22.20 | 22.22 | 22.12 | 22.13 | 240,470 | -0.06(-0.26%) |
Apr 22, 2014 | 22.16 | 22.20 | 22.10 | 22.18 | 332,304 | -0.06(-0.25%) |
Apr 21, 2014 | 22.18 | 22.35 | 21.94 | 22.24 | 344,064 | -0.05(-0.22%) |
Apr 17, 2014 | 22.36 | 22.29 | 22.29 | 22.29 | 898,295 | -0.17(-0.76%) |
Apr 16, 2014 | 22.03 | 22.50 | 21.90 | 22.46 | 1,179,834 | +0.61(+2.78%) |
Apr 15, 2014 | 21.96 | 21.96 | 21.68 | 21.85 | 196,962 | -0.16(-0.71%) |
Apr 14, 2014 | 21.91 | 22.08 | 21.87 | 22.01 | 230,538 | +0.18(+0.84%) |
Apr 11, 2014 | 21.86 | 21.93 | 21.75 | 21.82 | 330,447 | +0.16(+0.72%) |
Apr 10, 2014 | 21.96 | 21.98 | 21.64 | 21.67 | 197,544 | -0.37(-1.67%) |
Apr 09, 2014 | 21.89 | 22.03 | 21.81 | 22.03 | 193,557 | +0.38(+1.73%) |
Apr 08, 2014 | 21.81 | 21.81 | 21.66 | 21.66 | 309,064 | -0.19(-0.87%) |
Apr 07, 2014 | 21.88 | 21.97 | 21.82 | 21.85 | 188,606 | -0.06(-0.26%) |
Apr 04, 2014 | 22.13 | 22.18 | 21.86 | 21.91 | 261,818 | -0.08(-0.35%) |
Apr 03, 2014 | 22.00 | 22.03 | 21.85 | 21.98 | 169,418 | -0.01(-0.06%) |
Apr 02, 2014 | 21.91 | 22.05 | 21.87 | 22.00 | 175,369 | +0.23(+1.07%) |
Apr 01, 2014 | 21.74 | 21.78 | 21.66 | 21.76 | 381,575 | -0.21(-0.97%) |
Mar 31, 2014 | 22.01 | 22.08 | 21.91 | 21.98 | 389,479 | +0.11(+0.52%) |
Mar 28, 2014 | 21.91 | 21.98 | 21.82 | 21.86 | 181,182 | +0.07(+0.32%) |
Mar 27, 2014 | 21.75 | 21.86 | 21.64 | 21.79 | 241,231 | +0.25(+1.15%) |
Mar 26, 2014 | 21.44 | 21.63 | 21.38 | 21.55 | 708,834 | +0.27(+1.26%) |
Mar 25, 2014 | 21.33 | 21.36 | 21.21 | 21.28 | 325,438 | +0.11(+0.50%) |
Mar 24, 2014 | 21.14 | 21.21 | 21.04 | 21.17 | 184,129 | +0.23(+1.12%) |
Mar 21, 2014 | 21.03 | 21.16 | 20.93 | 20.94 | 176,887 | -0.06(-0.30%) |
Mar 20, 2014 | 20.92 | 21.02 | 20.85 | 21.00 | 214,456 | -0.20(-0.93%) |
Mar 19, 2014 | 21.26 | 21.32 | 21.09 | 21.20 | 237,777 | +0.00(+0.00%) |
Mar 18, 2014 | 21.15 | 21.27 | 21.11 | 21.20 | 392,111 | -0.02(-0.10%) |
Mar 17, 2014 | 21.16 | 21.33 | 21.15 | 21.22 | 237,088 | +0.16(+0.77%) |
Mar 14, 2014 | 21.01 | 21.13 | 20.98 | 21.06 | 212,059 | -0.09(-0.44%) |
Mar 13, 2014 | 21.44 | 21.46 | 21.08 | 21.15 | 294,649 | -0.13(-0.60%) |
Mar 12, 2014 | 21.23 | 21.30 | 21.17 | 21.28 | 174,387 | +0.04(+0.17%) |
Mar 11, 2014 | 21.44 | 21.45 | 21.23 | 21.24 | 257,472 | -0.21(-0.96%) |
Mar 10, 2014 | 21.58 | 21.59 | 21.39 | 21.45 | 444,269 | -0.21(-0.95%) |
Mar 07, 2014 | 21.79 | 21.80 | 21.58 | 21.65 | 336,569 | -0.12(-0.55%) |
Mar 06, 2014 | 21.80 | 21.88 | 21.74 | 21.77 | 270,192 | +0.04(+0.20%) |
Mar 05, 2014 | 21.85 | 21.85 | 21.68 | 21.73 | 321,294 | -0.20(-0.90%) |
Mar 04, 2014 | 21.94 | 21.97 | 21.87 | 21.93 | 358,703 | +0.47(+2.18%) |
Mar 03, 2014 | 21.62 | 21.81 | 21.33 | 21.46 | 704,260 | -0.63(-2.85%) |
Feb 28, 2014 | 22.02 | 22.21 | 21.97 | 22.09 | 667,555 | +0.19(+0.87%) |
Feb 27, 2014 | 21.82 | 21.92 | 21.76 | 21.90 | 192,551 | +0.10(+0.45%) |
Feb 26, 2014 | 21.81 | 21.90 | 21.69 | 21.80 | 238,210 | -0.08(-0.39%) |
Feb 25, 2014 | 21.81 | 21.99 | 21.81 | 21.88 | 341,286 | +0.19(+0.88%) |
Feb 24, 2014 | 21.73 | 21.79 | 21.69 | 21.69 | 319,269 | +0.25(+1.15%) |
Feb 21, 2014 | 21.58 | 21.59 | 21.45 | 21.45 | 152,393 | -0.03(-0.13%) |
Feb 20, 2014 | 21.57 | 21.59 | 21.40 | 21.47 | 179,180 | -0.15(-0.69%) |
Feb 19, 2014 | 21.82 | 21.88 | 21.62 | 21.62 | 301,737 | -0.37(-1.67%) |
Feb 18, 2014 | 21.84 | 22.03 | 21.81 | 21.99 | 1,108,961 | +0.88(+4.19%) |
Feb 14, 2014 | 21.04 | 21.11 | 21.11 | 21.11 | 496,917 | +0.06(+0.27%) |
Feb 13, 2014 | 20.89 | 21.06 | 20.87 | 21.05 | 198,198 | +0.06(+0.30%) |
Feb 12, 2014 | 20.97 | 21.06 | 20.92 | 20.99 | 218,253 | +0.06(+0.27%) |
Feb 11, 2014 | 20.92 | 21.01 | 20.87 | 20.93 | 265,771 | +0.13(+0.61%) |
Feb 10, 2014 | 20.89 | 20.96 | 20.75 | 20.80 | 371,713 | +0.02(+0.10%) |
Feb 07, 2014 | 20.69 | 20.84 | 20.66 | 20.78 | 302,527 | +0.33(+1.63%) |
Feb 06, 2014 | 20.30 | 20.51 | 20.29 | 20.45 | 610,841 | -0.03(-0.14%) |
Feb 05, 2014 | 20.50 | 20.58 | 20.38 | 20.48 | 664,231 | -0.25(-1.20%) |
Feb 04, 2014 | 20.48 | 20.80 | 20.43 | 20.72 | 1,362,909 | +0.23(+1.10%) |