Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.65 | 21.89 | 21.64 | 21.87 | 512,528 | +0.17(+0.78%) |
Apr 29, 2014 | 21.74 | 22.01 | 21.67 | 21.70 | 766,960 | -0.05(-0.22%) |
Apr 28, 2014 | 21.66 | 21.80 | 21.53 | 21.74 | 422,318 | +0.16(+0.72%) |
Apr 25, 2014 | 21.56 | 21.76 | 21.53 | 21.59 | 448,413 | +0.00(+0.00%) |
Apr 24, 2014 | 21.36 | 21.71 | 21.32 | 21.59 | 702,962 | +0.28(+1.31%) |
Apr 23, 2014 | 21.24 | 21.55 | 21.24 | 21.31 | 635,351 | +0.03(+0.16%) |
Apr 22, 2014 | 21.22 | 21.33 | 21.11 | 21.27 | 613,227 | +0.18(+0.87%) |
Apr 21, 2014 | 21.12 | 21.22 | 20.97 | 21.09 | 494,337 | +0.00(+0.00%) |
Apr 17, 2014 | 21.31 | 21.09 | 21.09 | 21.09 | 340,538 | -0.24(-1.12%) |
Apr 16, 2014 | 21.29 | 21.42 | 21.24 | 21.33 | 517,994 | +0.18(+0.84%) |
Apr 15, 2014 | 20.76 | 21.16 | 20.75 | 21.15 | 792,769 | +0.35(+1.67%) |
Apr 14, 2014 | 20.74 | 20.96 | 20.71 | 20.80 | 534,897 | +0.12(+0.59%) |
Apr 11, 2014 | 20.61 | 20.91 | 20.55 | 20.68 | 674,515 | -0.10(-0.46%) |
Apr 10, 2014 | 20.76 | 20.96 | 20.58 | 20.78 | 1,952,816 | +0.05(+0.26%) |
Apr 09, 2014 | 21.08 | 21.10 | 20.55 | 20.72 | 1,072,180 | -0.27(-1.26%) |
Apr 08, 2014 | 20.57 | 21.04 | 20.42 | 20.99 | 975,876 | +0.37(+1.78%) |
Apr 07, 2014 | 20.72 | 20.82 | 20.61 | 20.62 | 608,361 | -0.19(-0.92%) |
Apr 04, 2014 | 21.16 | 21.28 | 20.76 | 20.81 | 639,595 | -0.20(-0.94%) |
Apr 03, 2014 | 20.88 | 21.09 | 20.76 | 21.01 | 456,194 | +0.20(+0.95%) |
Apr 02, 2014 | 20.98 | 21.00 | 20.78 | 20.81 | 603,300 | -0.14(-0.68%) |
Apr 01, 2014 | 20.79 | 20.97 | 20.53 | 20.95 | 838,652 | +0.11(+0.52%) |
Mar 31, 2014 | 20.40 | 20.96 | 20.34 | 20.85 | 1,197,291 | +0.48(+2.37%) |
Mar 28, 2014 | 20.36 | 20.40 | 20.26 | 20.36 | 855,650 | +0.06(+0.30%) |
Mar 27, 2014 | 20.29 | 20.37 | 20.24 | 20.30 | 730,974 | +0.01(+0.03%) |
Mar 26, 2014 | 20.42 | 20.54 | 20.27 | 20.29 | 652,515 | -0.17(-0.83%) |
Mar 25, 2014 | 20.47 | 20.57 | 20.34 | 20.46 | 530,121 | +0.05(+0.27%) |
Mar 24, 2014 | 20.41 | 20.46 | 20.21 | 20.41 | 295,153 | +0.07(+0.37%) |
Mar 21, 2014 | 20.23 | 20.49 | 20.14 | 20.34 | 729,366 | +0.25(+1.25%) |
Mar 20, 2014 | 20.16 | 20.16 | 19.97 | 20.08 | 248,866 | -0.10(-0.51%) |
Mar 19, 2014 | 20.58 | 20.59 | 20.12 | 20.19 | 343,506 | -0.38(-1.85%) |
Mar 18, 2014 | 20.52 | 20.63 | 20.47 | 20.57 | 402,795 | +0.05(+0.23%) |
Mar 17, 2014 | 20.55 | 20.55 | 20.32 | 20.52 | 322,661 | +0.10(+0.50%) |
Mar 14, 2014 | 20.29 | 20.47 | 20.09 | 20.42 | 335,081 | +0.12(+0.60%) |
Mar 13, 2014 | 20.12 | 20.34 | 20.06 | 20.29 | 403,296 | +0.24(+1.19%) |
Mar 12, 2014 | 19.80 | 20.10 | 19.74 | 20.06 | 361,754 | +0.23(+1.17%) |
Mar 11, 2014 | 20.04 | 20.06 | 19.78 | 19.82 | 409,026 | -0.14(-0.72%) |
Mar 10, 2014 | 19.93 | 20.03 | 19.82 | 19.97 | 483,394 | +0.05(+0.27%) |
Mar 07, 2014 | 20.05 | 20.05 | 19.76 | 19.91 | 313,718 | -0.08(-0.41%) |
Mar 06, 2014 | 20.17 | 20.27 | 19.99 | 19.99 | 372,772 | -0.22(-1.08%) |
Mar 05, 2014 | 20.37 | 20.47 | 20.14 | 20.21 | 412,737 | -0.19(-0.93%) |
Mar 04, 2014 | 20.27 | 20.50 | 20.22 | 20.40 | 988,654 | +0.33(+1.66%) |
Mar 03, 2014 | 20.07 | 20.14 | 19.86 | 20.07 | 668,845 | -0.06(-0.30%) |
Feb 28, 2014 | 20.10 | 20.21 | 20.01 | 20.13 | 733,059 | +0.12(+0.58%) |
Feb 27, 2014 | 20.19 | 20.21 | 19.97 | 20.02 | 440,610 | -0.10(-0.51%) |
Feb 26, 2014 | 20.17 | 20.30 | 19.96 | 20.12 | 401,614 | +0.00(+0.00%) |
Feb 25, 2014 | 20.14 | 20.29 | 20.04 | 20.12 | 384,572 | -0.02(-0.10%) |
Feb 24, 2014 | 20.25 | 20.40 | 20.14 | 20.14 | 368,825 | -0.06(-0.30%) |
Feb 21, 2014 | 20.13 | 20.31 | 20.03 | 20.20 | 483,172 | +0.07(+0.34%) |
Feb 20, 2014 | 20.03 | 20.17 | 19.99 | 20.13 | 651,062 | +0.16(+0.78%) |
Feb 19, 2014 | 20.30 | 20.39 | 19.97 | 19.97 | 631,590 | -0.33(-1.62%) |
Feb 18, 2014 | 20.09 | 20.36 | 20.08 | 20.30 | 656,116 | +0.22(+1.11%) |
Feb 14, 2014 | 19.93 | 20.08 | 20.08 | 20.08 | 390,969 | +0.15(+0.74%) |
Feb 13, 2014 | 19.54 | 19.93 | 19.45 | 19.93 | 276,102 | +0.30(+1.54%) |
Feb 12, 2014 | 19.57 | 19.80 | 19.56 | 19.63 | 341,430 | +0.07(+0.38%) |
Feb 11, 2014 | 19.27 | 19.64 | 19.27 | 19.56 | 306,574 | +0.30(+1.54%) |
Feb 10, 2014 | 19.07 | 19.27 | 18.97 | 19.26 | 466,526 | +0.23(+1.20%) |
Feb 07, 2014 | 19.00 | 19.07 | 18.88 | 19.03 | 497,523 | +0.13(+0.68%) |
Feb 06, 2014 | 18.98 | 19.05 | 18.84 | 18.90 | 472,851 | -0.02(-0.11%) |
Feb 05, 2014 | 19.00 | 19.02 | 18.84 | 18.92 | 312,570 | -0.10(-0.53%) |
Feb 04, 2014 | 19.27 | 19.29 | 18.96 | 19.02 | 357,383 | -0.20(-1.05%) |