Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.90 | 21.54 | 20.77 | 21.47 | 336,685 | +0.51(+2.41%) |
Apr 29, 2014 | 21.33 | 21.42 | 20.93 | 20.97 | 365,367 | -0.20(-0.96%) |
Apr 28, 2014 | 21.37 | 21.55 | 21.07 | 21.17 | 292,438 | -0.06(-0.27%) |
Apr 25, 2014 | 21.53 | 21.57 | 21.17 | 21.23 | 232,743 | -0.42(-1.92%) |
Apr 24, 2014 | 21.99 | 21.99 | 21.59 | 21.64 | 170,743 | -0.28(-1.26%) |
Apr 23, 2014 | 22.07 | 22.08 | 21.83 | 21.92 | 155,773 | -0.20(-0.88%) |
Apr 22, 2014 | 22.09 | 22.14 | 21.87 | 22.12 | 351,516 | +0.09(+0.43%) |
Apr 21, 2014 | 21.90 | 22.05 | 21.70 | 22.02 | 270,165 | +0.07(+0.32%) |
Apr 17, 2014 | 21.71 | 21.95 | 21.95 | 21.95 | 162,784 | +0.23(+1.05%) |
Apr 16, 2014 | 21.42 | 21.77 | 21.29 | 21.72 | 128,154 | +0.42(+1.99%) |
Apr 15, 2014 | 21.03 | 21.39 | 20.79 | 21.30 | 210,360 | +0.33(+1.59%) |
Apr 14, 2014 | 21.20 | 21.28 | 20.71 | 20.97 | 162,164 | +0.00(+0.00%) |
Apr 11, 2014 | 21.71 | 21.82 | 20.94 | 20.97 | 257,497 | -0.94(-4.28%) |
Apr 10, 2014 | 22.00 | 22.31 | 21.86 | 21.90 | 363,883 | -0.14(-0.63%) |
Apr 09, 2014 | 21.64 | 22.07 | 21.59 | 22.04 | 242,450 | +0.49(+2.29%) |
Apr 08, 2014 | 20.93 | 21.69 | 20.93 | 21.55 | 323,013 | +0.64(+3.06%) |
Apr 07, 2014 | 20.82 | 21.15 | 20.54 | 20.91 | 255,226 | +0.02(+0.08%) |
Apr 04, 2014 | 21.46 | 21.58 | 20.84 | 20.89 | 207,500 | -0.41(-1.91%) |
Apr 03, 2014 | 21.69 | 21.73 | 21.16 | 21.30 | 230,095 | -0.34(-1.58%) |
Apr 02, 2014 | 21.46 | 21.86 | 21.34 | 21.64 | 311,858 | +0.22(+1.03%) |
Apr 01, 2014 | 21.27 | 21.55 | 21.15 | 21.42 | 303,880 | +0.21(+1.00%) |
Mar 31, 2014 | 21.13 | 21.31 | 20.99 | 21.21 | 318,737 | +0.29(+1.36%) |
Mar 28, 2014 | 21.19 | 21.38 | 20.90 | 20.93 | 110,326 | -0.26(-1.23%) |
Mar 27, 2014 | 21.04 | 21.28 | 20.84 | 21.19 | 313,442 | +0.16(+0.78%) |
Mar 26, 2014 | 21.73 | 21.73 | 21.02 | 21.02 | 141,055 | -0.51(-2.35%) |
Mar 25, 2014 | 21.76 | 21.86 | 21.30 | 21.53 | 314,259 | -0.15(-0.68%) |
Mar 24, 2014 | 22.34 | 22.69 | 21.57 | 21.68 | 252,093 | -0.56(-2.53%) |
Mar 21, 2014 | 22.10 | 22.62 | 21.94 | 22.24 | 275,682 | +0.29(+1.30%) |
Mar 20, 2014 | 21.96 | 22.15 | 21.81 | 21.95 | 106,569 | -0.01(-0.04%) |
Mar 19, 2014 | 22.52 | 22.53 | 21.50 | 21.96 | 371,863 | -0.62(-2.74%) |
Mar 18, 2014 | 22.13 | 22.65 | 22.01 | 22.58 | 193,689 | +0.50(+2.25%) |
Mar 17, 2014 | 22.06 | 22.31 | 21.92 | 22.08 | 214,153 | +0.10(+0.44%) |
Mar 14, 2014 | 22.15 | 22.46 | 21.96 | 21.99 | 236,198 | -0.24(-1.06%) |
Mar 13, 2014 | 22.77 | 22.78 | 22.21 | 22.22 | 163,291 | -0.52(-2.29%) |
Mar 12, 2014 | 22.73 | 22.79 | 22.37 | 22.74 | 88,437 | -0.07(-0.32%) |
Mar 11, 2014 | 23.22 | 23.39 | 22.78 | 22.82 | 275,198 | -0.38(-1.65%) |
Mar 10, 2014 | 22.94 | 23.30 | 22.94 | 23.20 | 430,290 | +0.20(+0.89%) |
Mar 07, 2014 | 23.01 | 23.02 | 22.74 | 23.00 | 138,641 | +0.12(+0.53%) |
Mar 06, 2014 | 22.95 | 23.03 | 22.80 | 22.87 | 121,852 | +0.01(+0.04%) |
Mar 05, 2014 | 22.83 | 23.01 | 22.53 | 22.87 | 196,310 | -0.02(-0.07%) |
Mar 04, 2014 | 22.55 | 23.20 | 22.39 | 22.88 | 445,505 | +0.55(+2.47%) |
Mar 03, 2014 | 22.40 | 22.63 | 22.11 | 22.33 | 171,480 | -0.36(-1.57%) |
Feb 28, 2014 | 22.34 | 22.96 | 22.16 | 22.69 | 353,162 | +0.23(+1.01%) |
Feb 27, 2014 | 22.14 | 22.68 | 22.10 | 22.46 | 252,705 | +0.16(+0.73%) |
Feb 26, 2014 | 22.05 | 22.52 | 21.94 | 22.30 | 238,057 | +0.15(+0.70%) |
Feb 25, 2014 | 22.16 | 22.31 | 22.06 | 22.14 | 191,017 | +0.02(+0.07%) |
Feb 24, 2014 | 21.69 | 22.19 | 21.57 | 22.13 | 153,199 | +0.56(+2.59%) |
Feb 21, 2014 | 21.73 | 21.73 | 21.48 | 21.57 | 190,856 | -0.09(-0.41%) |
Feb 20, 2014 | 21.56 | 21.84 | 21.55 | 21.66 | 122,304 | +0.11(+0.49%) |
Feb 19, 2014 | 21.81 | 22.07 | 21.53 | 21.55 | 153,762 | -0.36(-1.66%) |
Feb 18, 2014 | 21.80 | 21.95 | 21.61 | 21.92 | 451,634 | +0.17(+0.78%) |
Feb 14, 2014 | 21.73 | 21.75 | 21.75 | 21.75 | 256,458 | -0.01(-0.04%) |
Feb 13, 2014 | 21.37 | 21.96 | 21.34 | 21.76 | 225,931 | +0.23(+1.09%) |
Feb 12, 2014 | 21.76 | 21.87 | 21.46 | 21.52 | 292,199 | -0.18(-0.82%) |
Feb 11, 2014 | 21.47 | 21.86 | 21.33 | 21.70 | 139,935 | +0.18(+0.83%) |
Feb 10, 2014 | 21.73 | 21.87 | 21.43 | 21.52 | 274,812 | -0.26(-1.19%) |
Feb 07, 2014 | 21.99 | 22.67 | 21.68 | 21.78 | 228,828 | -0.12(-0.55%) |
Feb 06, 2014 | 21.80 | 22.13 | 21.59 | 21.90 | 493,496 | +0.09(+0.41%) |
Feb 05, 2014 | 22.21 | 22.36 | 21.12 | 21.81 | 946,524 | -1.57(-6.72%) |
Feb 04, 2014 | 23.42 | 24.31 | 22.24 | 23.38 | 284,799 | +0.03(+0.14%) |