Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.82 | 20.82 | 20.78 | 20.82 | 11,093 | +0.04(+0.19%) |
Apr 29, 2014 | 20.75 | 20.78 | 20.75 | 20.78 | 4,333 | +0.10(+0.50%) |
Apr 28, 2014 | 20.67 | 20.67 | 20.59 | 20.67 | 4,912 | +0.14(+0.68%) |
Apr 25, 2014 | 20.55 | 20.57 | 20.47 | 20.53 | 8,286 | -0.16(-0.77%) |
Apr 24, 2014 | 20.73 | 20.73 | 20.65 | 20.69 | 5,687 | +0.02(+0.10%) |
Apr 23, 2014 | 20.67 | 20.67 | 20.67 | 20.67 | 932 | -0.18(-0.88%) |
Apr 22, 2014 | 20.65 | 20.86 | 20.65 | 20.86 | 24,661 | +0.07(+0.33%) |
Apr 21, 2014 | 20.67 | 20.82 | 20.64 | 20.79 | 35,838 | -0.08(-0.40%) |
Apr 17, 2014 | 20.80 | 20.87 | 20.87 | 20.87 | 6,015 | +0.18(+0.87%) |
Apr 16, 2014 | 20.61 | 20.70 | 20.60 | 20.69 | 62,413 | +0.25(+1.20%) |
Apr 15, 2014 | 20.59 | 20.59 | 20.43 | 20.45 | 16,219 | -0.19(-0.90%) |
Apr 14, 2014 | 20.63 | 20.63 | 20.63 | 20.63 | 3,220 | +0.11(+0.53%) |
Apr 11, 2014 | 20.39 | 20.53 | 20.39 | 20.53 | 178,634 | -0.06(-0.29%) |
Apr 10, 2014 | 20.73 | 20.76 | 20.57 | 20.59 | 25,471 | -0.25(-1.19%) |
Apr 09, 2014 | 20.75 | 20.84 | 20.67 | 20.83 | 4,719 | +0.16(+0.77%) |
Apr 08, 2014 | 20.69 | 20.72 | 20.67 | 20.67 | 2,827 | +0.12(+0.60%) |
Apr 07, 2014 | 20.56 | 20.56 | 20.44 | 20.55 | 4,742 | -0.02(-0.12%) |
Apr 04, 2014 | 20.68 | 20.74 | 20.57 | 20.57 | 15,034 | +0.03(+0.14%) |
Apr 03, 2014 | 20.55 | 20.55 | 20.54 | 20.55 | 1,945 | -0.12(-0.60%) |
Apr 02, 2014 | 20.68 | 20.68 | 20.64 | 20.67 | 2,767 | +0.04(+0.21%) |
Apr 01, 2014 | 20.67 | 20.67 | 20.63 | 20.63 | 1,807 | +0.04(+0.20%) |
Mar 31, 2014 | 20.50 | 20.60 | 20.50 | 20.59 | 6,226 | +0.14(+0.66%) |
Mar 28, 2014 | 20.46 | 20.46 | 20.44 | 20.45 | 3,972 | +0.18(+0.86%) |
Mar 27, 2014 | 20.26 | 20.31 | 20.20 | 20.28 | 4,065 | +0.07(+0.34%) |
Mar 26, 2014 | 20.26 | 20.30 | 20.21 | 20.21 | 8,772 | -0.05(-0.24%) |
Mar 25, 2014 | 20.05 | 20.27 | 20.05 | 20.25 | 9,412 | +0.27(+1.34%) |
Mar 24, 2014 | 19.94 | 19.99 | 19.82 | 19.99 | 10,209 | +0.06(+0.32%) |
Mar 21, 2014 | 20.00 | 20.00 | 19.87 | 19.92 | 5,844 | +0.07(+0.34%) |
Mar 20, 2014 | 19.74 | 19.89 | 19.74 | 19.86 | 11,014 | -0.03(-0.15%) |
Mar 19, 2014 | 20.18 | 20.18 | 19.89 | 19.89 | 4,321 | -0.31(-1.54%) |
Mar 18, 2014 | 20.19 | 20.21 | 20.10 | 20.20 | 22,695 | +0.23(+1.17%) |
Mar 17, 2014 | 19.92 | 20.02 | 19.92 | 19.96 | 17,780 | +0.20(+1.02%) |
Mar 14, 2014 | 19.74 | 19.80 | 19.74 | 19.76 | 11,895 | +0.15(+0.75%) |
Mar 13, 2014 | 19.95 | 19.95 | 19.62 | 19.62 | 38,895 | -0.27(-1.37%) |
Mar 12, 2014 | 19.91 | 19.91 | 19.89 | 19.89 | 2,910 | -0.12(-0.62%) |
Mar 11, 2014 | 20.13 | 20.13 | 20.01 | 20.01 | 2,062 | -0.12(-0.61%) |
Mar 10, 2014 | 20.07 | 20.14 | 20.03 | 20.14 | 17,704 | -0.07(-0.36%) |
Mar 07, 2014 | 20.26 | 20.26 | 20.15 | 20.21 | 6,866 | -0.20(-1.00%) |
Mar 06, 2014 | 20.35 | 20.43 | 20.35 | 20.41 | 8,438 | +0.30(+1.47%) |
Mar 05, 2014 | 20.09 | 20.14 | 20.07 | 20.12 | 19,084 | +0.06(+0.31%) |
Mar 04, 2014 | 20.00 | 20.06 | 20.00 | 20.06 | 21,615 | +0.34(+1.74%) |
Mar 03, 2014 | 19.69 | 19.71 | 19.69 | 19.71 | 5,494 | -0.48(-2.40%) |
Feb 28, 2014 | 20.24 | 20.25 | 20.20 | 20.20 | 7,640 | +0.10(+0.47%) |
Feb 27, 2014 | 19.94 | 20.11 | 19.94 | 20.10 | 6,786 | +0.21(+1.04%) |
Feb 26, 2014 | 19.96 | 19.98 | 19.88 | 19.90 | 12,945 | -0.13(-0.63%) |
Feb 25, 2014 | 20.01 | 20.09 | 20.01 | 20.02 | 6,572 | -0.09(-0.46%) |
Feb 24, 2014 | 20.03 | 20.15 | 20.03 | 20.12 | 18,593 | +0.19(+0.94%) |
Feb 21, 2014 | 19.90 | 19.96 | 19.90 | 19.93 | 3,258 | +0.06(+0.32%) |
Feb 20, 2014 | 19.84 | 19.92 | 19.84 | 19.86 | 27,437 | +0.13(+0.66%) |
Feb 19, 2014 | 19.84 | 19.92 | 19.73 | 19.73 | 25,196 | -0.18(-0.90%) |
Feb 18, 2014 | 19.82 | 19.93 | 19.82 | 19.91 | 12,761 | +0.03(+0.14%) |
Feb 14, 2014 | 19.90 | 19.88 | 19.88 | 19.88 | 2,014 | +0.20(+0.99%) |
Feb 13, 2014 | 19.37 | 19.70 | 19.35 | 19.69 | 9,387 | +0.15(+0.77%) |
Feb 12, 2014 | 19.50 | 19.56 | 19.50 | 19.54 | 9,787 | -0.05(-0.27%) |
Feb 11, 2014 | 19.29 | 19.59 | 19.29 | 19.59 | 15,282 | +0.35(+1.83%) |
Feb 10, 2014 | 19.24 | 19.26 | 19.23 | 19.24 | 4,774 | -0.12(-0.65%) |
Feb 07, 2014 | 19.14 | 19.38 | 19.14 | 19.36 | 43,478 | +0.21(+1.12%) |
Feb 06, 2014 | 19.18 | 19.18 | 19.15 | 19.15 | 5,159 | +0.33(+1.77%) |
Feb 05, 2014 | 18.83 | 18.83 | 18.80 | 18.82 | 5,038 | -0.00(-0.02%) |
Feb 04, 2014 | 18.70 | 18.84 | 18.70 | 18.82 | 54,993 | +0.25(+1.34%) |