Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.90 | 21.99 | 21.75 | 21.95 | 328,776 | +0.03(+0.15%) |
Apr 29, 2014 | 21.90 | 22.10 | 21.90 | 21.92 | 207,086 | +0.12(+0.55%) |
Apr 28, 2014 | 21.99 | 21.99 | 21.59 | 21.80 | 313,499 | -0.05(-0.22%) |
Apr 25, 2014 | 22.00 | 22.02 | 21.79 | 21.85 | 335,940 | -0.18(-0.84%) |
Apr 24, 2014 | 22.19 | 22.19 | 21.97 | 22.03 | 196,115 | +0.00(+0.00%) |
Apr 23, 2014 | 21.92 | 22.11 | 21.92 | 22.03 | 219,768 | +0.11(+0.51%) |
Apr 22, 2014 | 21.94 | 21.98 | 21.70 | 21.92 | 315,817 | +0.05(+0.22%) |
Apr 21, 2014 | 21.77 | 21.87 | 21.71 | 21.87 | 303,368 | +0.12(+0.55%) |
Apr 17, 2014 | 21.51 | 21.75 | 21.75 | 21.75 | 280,283 | +0.26(+1.23%) |
Apr 16, 2014 | 21.40 | 21.49 | 21.30 | 21.49 | 404,806 | +0.29(+1.36%) |
Apr 15, 2014 | 20.98 | 21.22 | 20.85 | 21.20 | 345,874 | +0.27(+1.30%) |
Apr 14, 2014 | 20.80 | 21.00 | 20.69 | 20.93 | 220,746 | +0.27(+1.32%) |
Apr 11, 2014 | 20.65 | 20.81 | 20.59 | 20.65 | 144,499 | -0.13(-0.62%) |
Apr 10, 2014 | 21.18 | 21.18 | 20.75 | 20.78 | 234,029 | -0.33(-1.56%) |
Apr 09, 2014 | 21.09 | 21.12 | 20.88 | 21.11 | 226,261 | +0.09(+0.42%) |
Apr 08, 2014 | 20.77 | 21.04 | 20.73 | 21.02 | 454,468 | +0.28(+1.35%) |
Apr 07, 2014 | 21.22 | 21.22 | 20.69 | 20.74 | 358,356 | -0.43(-2.01%) |
Apr 04, 2014 | 21.43 | 21.51 | 21.14 | 21.17 | 307,768 | -0.10(-0.49%) |
Apr 03, 2014 | 21.34 | 21.34 | 21.17 | 21.27 | 145,739 | +0.00(+0.00%) |
Apr 02, 2014 | 21.22 | 21.30 | 21.16 | 21.27 | 243,958 | +0.09(+0.42%) |
Apr 01, 2014 | 21.14 | 21.18 | 21.04 | 21.18 | 726,258 | +0.15(+0.72%) |
Mar 31, 2014 | 21.05 | 21.08 | 20.92 | 21.03 | 660,440 | +0.06(+0.27%) |
Mar 28, 2014 | 20.82 | 21.03 | 20.81 | 20.97 | 193,552 | +0.27(+1.32%) |
Mar 27, 2014 | 20.62 | 20.83 | 20.54 | 20.70 | 179,114 | +0.10(+0.51%) |
Mar 26, 2014 | 20.90 | 20.95 | 20.60 | 20.60 | 207,903 | -0.21(-1.00%) |
Mar 25, 2014 | 20.78 | 20.85 | 20.74 | 20.81 | 438,082 | +0.15(+0.73%) |
Mar 24, 2014 | 20.94 | 20.94 | 20.58 | 20.66 | 240,464 | -0.14(-0.66%) |
Mar 21, 2014 | 20.66 | 20.86 | 20.66 | 20.79 | 278,024 | +0.16(+0.78%) |
Mar 20, 2014 | 20.53 | 20.74 | 20.41 | 20.63 | 233,469 | +0.10(+0.47%) |
Mar 19, 2014 | 20.55 | 20.66 | 20.41 | 20.54 | 278,045 | +0.02(+0.12%) |
Mar 18, 2014 | 20.37 | 20.55 | 20.29 | 20.51 | 211,004 | +0.23(+1.15%) |
Mar 17, 2014 | 20.30 | 20.37 | 20.21 | 20.28 | 145,750 | +0.12(+0.60%) |
Mar 14, 2014 | 20.00 | 20.17 | 20.00 | 20.16 | 218,827 | +0.14(+0.68%) |
Mar 13, 2014 | 20.35 | 20.40 | 19.91 | 20.02 | 418,460 | -0.26(-1.30%) |
Mar 12, 2014 | 20.29 | 20.33 | 20.05 | 20.29 | 201,236 | +0.05(+0.24%) |
Mar 11, 2014 | 20.54 | 20.57 | 20.16 | 20.24 | 161,340 | -0.26(-1.25%) |
Mar 10, 2014 | 20.53 | 20.53 | 20.35 | 20.50 | 702,570 | -0.06(-0.31%) |
Mar 07, 2014 | 20.70 | 20.70 | 20.44 | 20.56 | 316,881 | -0.02(-0.12%) |
Mar 06, 2014 | 20.41 | 20.62 | 20.39 | 20.58 | 210,444 | +0.21(+1.02%) |
Mar 05, 2014 | 20.43 | 20.47 | 20.29 | 20.37 | 234,126 | -0.06(-0.27%) |
Mar 04, 2014 | 20.42 | 20.47 | 20.30 | 20.43 | 287,622 | +0.23(+1.15%) |
Mar 03, 2014 | 20.21 | 20.41 | 20.16 | 20.20 | 318,315 | -0.08(-0.39%) |
Feb 28, 2014 | 20.11 | 20.35 | 20.09 | 20.28 | 254,504 | +0.17(+0.84%) |
Feb 27, 2014 | 20.14 | 20.14 | 19.93 | 20.11 | 374,085 | +0.02(+0.08%) |
Feb 26, 2014 | 20.24 | 20.24 | 20.01 | 20.09 | 1,394,197 | -0.23(-1.14%) |
Feb 25, 2014 | 20.29 | 20.33 | 20.08 | 20.33 | 674,245 | -0.01(-0.04%) |
Feb 24, 2014 | 20.15 | 20.46 | 19.90 | 20.33 | 3,915,369 | +0.43(+2.17%) |
Feb 21, 2014 | 19.98 | 20.00 | 19.88 | 19.90 | 41,085 | -0.04(-0.20%) |
Feb 20, 2014 | 19.89 | 19.99 | 19.87 | 19.94 | 128,055 | +0.09(+0.44%) |
Feb 19, 2014 | 19.88 | 20.04 | 19.84 | 19.85 | 211,747 | -0.09(-0.44%) |
Feb 18, 2014 | 19.73 | 19.98 | 19.73 | 19.94 | 83,957 | +0.27(+1.38%) |
Feb 14, 2014 | 19.53 | 19.67 | 19.67 | 19.67 | 41,686 | +0.15(+0.78%) |
Feb 13, 2014 | 19.15 | 19.55 | 19.10 | 19.52 | 47,522 | +0.23(+1.20%) |
Feb 12, 2014 | 19.37 | 19.44 | 19.28 | 19.29 | 479,409 | -0.02(-0.08%) |
Feb 11, 2014 | 19.00 | 19.35 | 19.00 | 19.30 | 743,198 | +0.32(+1.69%) |
Feb 10, 2014 | 19.14 | 19.14 | 18.95 | 18.98 | 14,119,284 | -0.14(-0.75%) |
Feb 07, 2014 | 19.04 | 19.16 | 18.91 | 19.12 | 343,289 | +0.19(+1.02%) |
Feb 06, 2014 | 18.56 | 18.97 | 18.56 | 18.93 | 184,801 | +0.38(+2.03%) |
Feb 05, 2014 | 18.76 | 18.76 | 18.48 | 18.56 | 1,276,485 | -0.24(-1.28%) |
Feb 04, 2014 | 18.70 | 18.85 | 18.64 | 18.80 | 274,501 | +0.17(+0.90%) |