Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.56 | 21.63 | 21.54 | 21.63 | 65,095 | +0.11(+0.50%) |
Apr 29, 2014 | 21.56 | 21.58 | 21.52 | 21.52 | 78,565 | +0.05(+0.22%) |
Apr 28, 2014 | 21.49 | 21.53 | 21.40 | 21.48 | 73,484 | +0.05(+0.25%) |
Apr 25, 2014 | 21.45 | 21.47 | 21.42 | 21.42 | 14,093 | -0.10(-0.47%) |
Apr 24, 2014 | 21.48 | 21.53 | 21.48 | 21.52 | 19,503 | +0.05(+0.25%) |
Apr 23, 2014 | 21.49 | 21.49 | 21.46 | 21.47 | 8,862 | -0.03(-0.13%) |
Apr 22, 2014 | 21.45 | 21.50 | 21.45 | 21.50 | 3,756 | +0.05(+0.22%) |
Apr 21, 2014 | 21.42 | 21.45 | 21.42 | 21.45 | 3,142 | +0.05(+0.22%) |
Apr 17, 2014 | 21.40 | 21.40 | 21.40 | 21.40 | 4,153 | -0.05(-0.22%) |
Apr 16, 2014 | 21.50 | 21.50 | 21.37 | 21.45 | 6,338 | +0.11(+0.54%) |
Apr 15, 2014 | 21.21 | 21.33 | 21.21 | 21.33 | 4,345 | +0.05(+0.25%) |
Apr 14, 2014 | 21.03 | 21.28 | 21.03 | 21.28 | 2,004 | +0.09(+0.44%) |
Apr 11, 2014 | 21.23 | 21.24 | 21.19 | 21.19 | 14,768 | -0.07(-0.31%) |
Apr 10, 2014 | 21.40 | 21.41 | 21.25 | 21.25 | 72,179 | -0.12(-0.57%) |
Apr 09, 2014 | 21.31 | 21.40 | 21.29 | 21.38 | 5,907 | +0.11(+0.51%) |
Apr 08, 2014 | 21.29 | 21.29 | 21.17 | 21.27 | 33,612 | +0.06(+0.29%) |
Apr 07, 2014 | 21.23 | 21.26 | 21.18 | 21.21 | 9,734 | -0.02(-0.08%) |
Apr 04, 2014 | 21.28 | 21.34 | 21.19 | 21.22 | 4,644 | +0.03(+0.14%) |
Apr 03, 2014 | 21.26 | 21.26 | 21.19 | 21.19 | 10,471 | -0.03(-0.13%) |
Apr 02, 2014 | 21.19 | 21.24 | 21.19 | 21.22 | 4,942 | +0.01(+0.06%) |
Apr 01, 2014 | 21.06 | 21.23 | 21.06 | 21.21 | 7,263 | +0.01(+0.04%) |
Mar 31, 2014 | 21.17 | 21.21 | 21.17 | 21.20 | 6,558 | +0.13(+0.60%) |
Mar 28, 2014 | 20.98 | 21.15 | 20.98 | 21.07 | 15,173 | +0.01(+0.03%) |
Mar 27, 2014 | 21.04 | 21.07 | 21.00 | 21.07 | 6,957 | +0.09(+0.45%) |
Mar 26, 2014 | 21.03 | 21.06 | 20.97 | 20.97 | 1,987 | -0.07(-0.32%) |
Mar 25, 2014 | 20.70 | 21.04 | 20.70 | 21.04 | 98,905 | +0.14(+0.67%) |
Mar 24, 2014 | 20.86 | 20.91 | 20.83 | 20.90 | 9,485 | -0.01(-0.06%) |
Mar 21, 2014 | 20.64 | 20.93 | 20.64 | 20.91 | 5,371 | +0.08(+0.38%) |
Mar 20, 2014 | 20.73 | 20.86 | 20.73 | 20.83 | 12,399 | -0.03(-0.13%) |
Mar 19, 2014 | 21.04 | 21.04 | 20.81 | 20.86 | 13,784 | -0.15(-0.73%) |
Mar 18, 2014 | 20.82 | 21.04 | 20.82 | 21.01 | 11,873 | +0.05(+0.26%) |
Mar 17, 2014 | 20.98 | 20.98 | 20.92 | 20.96 | 13,827 | +0.12(+0.58%) |
Mar 14, 2014 | 20.64 | 20.89 | 20.64 | 20.84 | 4,671 | +0.00(+0.00%) |
Mar 13, 2014 | 20.79 | 20.94 | 20.79 | 20.84 | 10,649 | -0.07(-0.36%) |
Mar 12, 2014 | 20.85 | 20.93 | 20.84 | 20.91 | 60,052 | +0.03(+0.16%) |
Mar 11, 2014 | 20.89 | 20.89 | 20.88 | 20.88 | 1,658 | -0.03(-0.16%) |
Mar 10, 2014 | 20.95 | 20.95 | 20.90 | 20.91 | 4,490 | -0.02(-0.10%) |
Mar 07, 2014 | 20.98 | 20.99 | 20.93 | 20.93 | 61,372 | -0.14(-0.66%) |
Mar 06, 2014 | 21.09 | 21.09 | 21.07 | 21.07 | 7,012 | +0.04(+0.18%) |
Mar 05, 2014 | 21.05 | 21.06 | 21.01 | 21.03 | 6,392 | -0.02(-0.10%) |
Mar 04, 2014 | 21.04 | 21.09 | 21.03 | 21.05 | 26,887 | +0.15(+0.71%) |
Mar 03, 2014 | 21.03 | 21.03 | 20.85 | 20.91 | 4,907 | -0.13(-0.61%) |
Feb 28, 2014 | 20.98 | 21.08 | 20.98 | 21.03 | 3,005 | +0.08(+0.38%) |
Feb 27, 2014 | 20.91 | 20.97 | 20.90 | 20.95 | 14,304 | +0.08(+0.39%) |
Feb 26, 2014 | 20.81 | 20.93 | 20.81 | 20.87 | 19,482 | +0.01(+0.06%) |
Feb 25, 2014 | 20.85 | 20.93 | 20.85 | 20.86 | 10,087 | -0.02(-0.10%) |
Feb 24, 2014 | 20.93 | 20.93 | 20.81 | 20.88 | 11,652 | +0.07(+0.32%) |
Feb 21, 2014 | 20.84 | 20.84 | 20.81 | 20.81 | 3,438 | +0.03(+0.16%) |
Feb 20, 2014 | 20.58 | 20.78 | 20.58 | 20.78 | 3,726 | -0.04(-0.19%) |
Feb 19, 2014 | 20.89 | 20.90 | 20.81 | 20.82 | 5,568 | +0.01(+0.03%) |
Feb 18, 2014 | 20.85 | 20.85 | 20.77 | 20.81 | 4,786 | +0.07(+0.32%) |
Feb 14, 2014 | 20.57 | 20.74 | 20.74 | 20.74 | 10,596 | +0.07(+0.32%) |
Feb 13, 2014 | 20.58 | 20.69 | 20.58 | 20.68 | 8,600 | +0.11(+0.52%) |
Feb 12, 2014 | 20.60 | 20.60 | 20.56 | 20.57 | 44,026 | -0.03(-0.13%) |
Feb 11, 2014 | 20.50 | 20.61 | 20.50 | 20.60 | 34,489 | +0.15(+0.72%) |
Feb 10, 2014 | 20.32 | 20.47 | 20.32 | 20.45 | 46,617 | -0.00(-0.01%) |
Feb 07, 2014 | 20.39 | 20.45 | 20.36 | 20.45 | 33,309 | +0.16(+0.79%) |
Feb 06, 2014 | 20.28 | 20.32 | 20.28 | 20.29 | 7,627 | +0.14(+0.68%) |
Feb 05, 2014 | 20.10 | 20.19 | 20.10 | 20.16 | 32,788 | -0.03(-0.17%) |
Feb 04, 2014 | 20.16 | 20.23 | 20.14 | 20.19 | 211,174 | +0.09(+0.43%) |