Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.21 | 21.25 | 21.08 | 21.11 | 30,685 | -0.17(-0.78%) |
Apr 29, 2014 | 21.40 | 21.42 | 21.28 | 21.28 | 11,537 | -0.06(-0.26%) |
Apr 28, 2014 | 21.28 | 21.43 | 21.17 | 21.33 | 17,612 | +0.12(+0.58%) |
Apr 25, 2014 | 21.26 | 21.26 | 21.13 | 21.21 | 51,915 | -0.13(-0.62%) |
Apr 24, 2014 | 21.43 | 21.43 | 21.34 | 21.34 | 8,340 | -0.02(-0.09%) |
Apr 23, 2014 | 21.45 | 21.45 | 21.29 | 21.36 | 11,158 | -0.18(-0.82%) |
Apr 22, 2014 | 21.58 | 21.65 | 21.54 | 21.54 | 4,216 | +0.03(+0.12%) |
Apr 21, 2014 | 21.49 | 21.54 | 21.43 | 21.51 | 26,219 | -0.10(-0.46%) |
Apr 17, 2014 | 21.14 | 21.61 | 21.61 | 21.61 | 30,144 | +0.46(+2.19%) |
Apr 16, 2014 | 21.17 | 21.18 | 21.12 | 21.15 | 17,223 | +0.11(+0.53%) |
Apr 15, 2014 | 21.25 | 21.25 | 20.95 | 21.04 | 9,520 | -0.07(-0.35%) |
Apr 14, 2014 | 21.02 | 21.46 | 21.02 | 21.11 | 9,422 | +0.05(+0.22%) |
Apr 11, 2014 | 21.04 | 21.09 | 21.00 | 21.07 | 9,224 | -0.09(-0.44%) |
Apr 10, 2014 | 21.35 | 21.35 | 21.00 | 21.16 | 12,742 | -0.30(-1.42%) |
Apr 09, 2014 | 21.61 | 21.62 | 21.38 | 21.46 | 5,919 | -0.00(-0.00%) |
Apr 08, 2014 | 21.52 | 21.58 | 21.39 | 21.46 | 20,926 | -0.06(-0.26%) |
Apr 07, 2014 | 21.57 | 21.61 | 21.44 | 21.52 | 15,652 | -0.17(-0.77%) |
Apr 04, 2014 | 21.89 | 21.89 | 21.62 | 21.69 | 11,524 | -0.38(-1.72%) |
Apr 03, 2014 | 22.07 | 22.07 | 22.00 | 22.07 | 20,804 | -0.06(-0.29%) |
Apr 02, 2014 | 22.06 | 22.15 | 21.96 | 22.13 | 20,858 | +0.26(+1.21%) |
Apr 01, 2014 | 21.78 | 21.88 | 21.78 | 21.87 | 7,774 | +0.14(+0.66%) |
Mar 31, 2014 | 21.89 | 21.94 | 21.70 | 21.72 | 7,446 | +0.05(+0.21%) |
Mar 28, 2014 | 21.54 | 21.74 | 21.54 | 21.68 | 35,460 | +0.19(+0.86%) |
Mar 27, 2014 | 21.63 | 21.63 | 21.45 | 21.49 | 19,199 | -0.08(-0.39%) |
Mar 26, 2014 | 21.91 | 21.91 | 21.57 | 21.57 | 4,599 | -0.28(-1.30%) |
Mar 25, 2014 | 21.64 | 21.88 | 21.33 | 21.86 | 6,663 | +0.05(+0.24%) |
Mar 24, 2014 | 21.99 | 21.99 | 21.72 | 21.81 | 6,569 | +0.00(+0.00%) |
Mar 21, 2014 | 21.91 | 21.91 | 21.81 | 21.81 | 11,261 | -0.20(-0.93%) |
Mar 20, 2014 | 22.02 | 22.07 | 21.88 | 22.01 | 47,908 | +0.03(+0.13%) |
Mar 19, 2014 | 21.47 | 22.02 | 21.47 | 21.98 | 20,271 | +0.55(+2.55%) |
Mar 18, 2014 | 21.51 | 21.51 | 21.39 | 21.44 | 8,597 | -0.13(-0.60%) |
Mar 17, 2014 | 21.45 | 21.57 | 21.41 | 21.57 | 8,122 | +0.23(+1.08%) |
Mar 14, 2014 | 21.21 | 21.36 | 21.21 | 21.33 | 9,782 | -0.01(-0.04%) |
Mar 13, 2014 | 21.80 | 21.80 | 21.32 | 21.34 | 13,339 | -0.35(-1.61%) |
Mar 12, 2014 | 21.76 | 21.78 | 21.61 | 21.69 | 18,105 | -0.23(-1.04%) |
Mar 11, 2014 | 21.96 | 22.02 | 21.85 | 21.92 | 4,588 | -0.10(-0.45%) |
Mar 10, 2014 | 22.07 | 22.07 | 21.96 | 22.02 | 2,531 | -0.04(-0.17%) |
Mar 07, 2014 | 22.15 | 22.16 | 21.99 | 22.06 | 18,401 | +0.31(+1.40%) |
Mar 06, 2014 | 21.80 | 21.80 | 21.70 | 21.75 | 11,923 | +0.23(+1.08%) |
Mar 05, 2014 | 21.64 | 21.70 | 21.49 | 21.52 | 41,531 | -0.10(-0.46%) |
Mar 04, 2014 | 21.38 | 21.62 | 21.38 | 21.62 | 17,785 | +0.47(+2.22%) |
Mar 03, 2014 | 21.28 | 21.32 | 21.13 | 21.15 | 17,064 | -0.28(-1.30%) |
Feb 28, 2014 | 21.45 | 21.59 | 21.43 | 21.43 | 5,891 | +0.05(+0.24%) |
Feb 27, 2014 | 21.43 | 21.43 | 21.32 | 21.37 | 15,484 | -0.13(-0.59%) |
Feb 26, 2014 | 21.65 | 21.65 | 21.46 | 21.50 | 22,361 | -0.13(-0.59%) |
Feb 25, 2014 | 21.73 | 21.73 | 21.62 | 21.63 | 6,196 | -0.26(-1.17%) |
Feb 24, 2014 | 21.85 | 21.95 | 21.85 | 21.88 | 3,986 | +0.03(+0.14%) |
Feb 21, 2014 | 22.03 | 22.03 | 21.82 | 21.85 | 26,533 | -0.05(-0.21%) |
Feb 20, 2014 | 21.85 | 22.04 | 21.81 | 21.90 | 22,690 | +0.07(+0.34%) |
Feb 19, 2014 | 21.51 | 21.82 | 21.51 | 21.82 | 4,778 | +0.09(+0.43%) |
Feb 18, 2014 | 21.76 | 21.81 | 21.64 | 21.73 | 18,078 | -0.17(-0.78%) |
Feb 14, 2014 | 21.83 | 21.90 | 21.90 | 21.90 | 8,643 | +0.01(+0.04%) |
Feb 13, 2014 | 21.86 | 21.95 | 21.84 | 21.89 | 12,869 | -0.29(-1.33%) |
Feb 12, 2014 | 22.15 | 22.21 | 22.15 | 22.19 | 9,276 | +0.23(+1.07%) |
Feb 11, 2014 | 21.97 | 22.01 | 21.95 | 21.95 | 9,449 | +0.18(+0.81%) |
Feb 10, 2014 | 21.75 | 21.81 | 21.75 | 21.78 | 2,076 | +0.01(+0.05%) |
Feb 07, 2014 | 21.86 | 21.86 | 21.69 | 21.77 | 24,159 | -0.16(-0.72%) |
Feb 06, 2014 | 21.93 | 21.99 | 21.93 | 21.93 | 10,815 | +0.08(+0.39%) |
Feb 05, 2014 | 21.72 | 21.84 | 21.69 | 21.84 | 4,864 | +0.24(+1.11%) |
Feb 04, 2014 | 21.57 | 21.65 | 21.56 | 21.60 | 22,935 | +0.18(+0.82%) |