Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.44 | 22.65 | 22.44 | 22.53 | 5,382 | +0.06(+0.26%) |
Apr 29, 2014 | 22.66 | 22.66 | 22.44 | 22.47 | 3,136 | +0.07(+0.33%) |
Apr 28, 2014 | 22.56 | 22.56 | 22.40 | 22.40 | 4,342 | -0.12(-0.53%) |
Apr 25, 2014 | 22.62 | 22.62 | 22.50 | 22.52 | 3,621 | -0.05(-0.20%) |
Apr 24, 2014 | 22.62 | 22.62 | 22.40 | 22.56 | 8,091 | -0.06(-0.27%) |
Apr 23, 2014 | 22.65 | 22.66 | 22.62 | 22.62 | 2,469 | -0.09(-0.38%) |
Apr 22, 2014 | 22.69 | 22.71 | 22.54 | 22.71 | 7,225 | +0.02(+0.11%) |
Apr 21, 2014 | 22.68 | 22.69 | 22.64 | 22.68 | 14,767 | +0.02(+0.11%) |
Apr 17, 2014 | 22.64 | 22.66 | 22.66 | 22.66 | 3,640 | +0.22(+0.97%) |
Apr 16, 2014 | 22.57 | 22.58 | 22.42 | 22.44 | 2,463 | +0.30(+1.37%) |
Apr 15, 2014 | 22.39 | 22.40 | 22.07 | 22.14 | 2,811 | -0.16(-0.74%) |
Apr 14, 2014 | 22.34 | 22.35 | 22.03 | 22.30 | 5,308 | +0.13(+0.59%) |
Apr 11, 2014 | 22.33 | 22.33 | 22.17 | 22.17 | 13,987 | -0.20(-0.88%) |
Apr 10, 2014 | 22.67 | 22.69 | 22.28 | 22.37 | 4,012 | -0.27(-1.20%) |
Apr 09, 2014 | 22.61 | 22.64 | 22.34 | 22.64 | 35,852 | +0.15(+0.66%) |
Apr 08, 2014 | 22.42 | 22.49 | 22.29 | 22.49 | 10,251 | +0.14(+0.62%) |
Apr 07, 2014 | 22.41 | 22.41 | 22.30 | 22.36 | 6,058 | +0.01(+0.06%) |
Apr 04, 2014 | 22.66 | 22.71 | 22.34 | 22.34 | 9,057 | -0.28(-1.23%) |
Apr 03, 2014 | 22.63 | 22.73 | 22.46 | 22.62 | 6,795 | -0.03(-0.13%) |
Apr 02, 2014 | 22.73 | 22.73 | 22.48 | 22.65 | 16,772 | +0.12(+0.53%) |
Apr 01, 2014 | 22.43 | 22.70 | 22.42 | 22.53 | 6,147 | -0.09(-0.39%) |
Mar 31, 2014 | 22.26 | 22.61 | 22.26 | 22.61 | 7,971 | +0.27(+1.20%) |
Mar 28, 2014 | 22.31 | 22.35 | 22.31 | 22.35 | 1,652 | +0.19(+0.87%) |
Mar 27, 2014 | 22.16 | 22.20 | 22.12 | 22.15 | 2,262 | -0.01(-0.05%) |
Mar 26, 2014 | 22.59 | 22.59 | 22.16 | 22.16 | 70,365 | -0.00(-0.00%) |
Mar 25, 2014 | 22.04 | 22.16 | 21.93 | 22.16 | 7,423 | +0.10(+0.45%) |
Mar 24, 2014 | 22.25 | 22.25 | 21.90 | 22.07 | 8,887 | +0.07(+0.34%) |
Mar 21, 2014 | 21.92 | 22.03 | 21.78 | 21.99 | 2,036 | +0.18(+0.83%) |
Mar 20, 2014 | 21.70 | 21.93 | 21.67 | 21.81 | 29,448 | -0.17(-0.79%) |
Mar 19, 2014 | 22.30 | 22.30 | 21.98 | 21.98 | 3,350 | -0.07(-0.30%) |
Mar 18, 2014 | 22.19 | 22.19 | 22.05 | 22.05 | 3,551 | -0.02(-0.11%) |
Mar 17, 2014 | 22.15 | 22.15 | 21.84 | 22.07 | 6,854 | +0.21(+0.98%) |
Mar 14, 2014 | 21.84 | 21.90 | 21.84 | 21.86 | 885 | -0.03(-0.14%) |
Mar 13, 2014 | 22.06 | 22.07 | 21.84 | 21.89 | 4,214 | -0.29(-1.31%) |
Mar 12, 2014 | 22.14 | 22.18 | 22.05 | 22.18 | 1,935 | -0.00(-0.01%) |
Mar 11, 2014 | 22.33 | 22.33 | 22.16 | 22.18 | 3,668 | +0.01(+0.05%) |
Mar 10, 2014 | 22.09 | 22.22 | 22.09 | 22.17 | 2,286 | -0.14(-0.63%) |
Mar 07, 2014 | 22.38 | 22.38 | 22.22 | 22.31 | 4,393 | -0.05(-0.22%) |
Mar 06, 2014 | 22.22 | 22.41 | 22.22 | 22.36 | 11,690 | +0.19(+0.85%) |
Mar 05, 2014 | 22.08 | 22.17 | 21.95 | 22.17 | 6,338 | +0.17(+0.79%) |
Mar 04, 2014 | 22.02 | 22.03 | 21.86 | 22.00 | 19,720 | +0.20(+0.91%) |
Mar 03, 2014 | 21.77 | 21.80 | 21.49 | 21.80 | 12,436 | +0.12(+0.57%) |
Feb 28, 2014 | 21.71 | 21.76 | 21.50 | 21.68 | 18,296 | +0.06(+0.27%) |
Feb 27, 2014 | 21.52 | 21.62 | 21.50 | 21.62 | 8,656 | +0.12(+0.57%) |
Feb 26, 2014 | 21.50 | 21.56 | 21.46 | 21.50 | 13,648 | +0.01(+0.04%) |
Feb 25, 2014 | 21.63 | 21.63 | 21.46 | 21.49 | 11,413 | -0.02(-0.11%) |
Feb 24, 2014 | 21.67 | 21.71 | 21.47 | 21.51 | 9,551 | -0.14(-0.65%) |
Feb 21, 2014 | 21.61 | 21.71 | 21.47 | 21.65 | 7,443 | +0.18(+0.84%) |
Feb 20, 2014 | 21.50 | 21.52 | 21.30 | 21.47 | 6,991 | +0.07(+0.32%) |
Feb 19, 2014 | 21.51 | 21.61 | 21.39 | 21.41 | 26,707 | -0.07(-0.31%) |
Feb 18, 2014 | 21.46 | 21.50 | 21.36 | 21.47 | 6,916 | +0.05(+0.23%) |
Feb 14, 2014 | 21.41 | 21.42 | 21.42 | 21.42 | 8,616 | +0.02(+0.08%) |
Feb 13, 2014 | 21.32 | 21.41 | 21.22 | 21.41 | 4,132 | -0.00(-0.02%) |
Feb 12, 2014 | 21.42 | 21.47 | 21.30 | 21.41 | 3,563 | -0.09(-0.43%) |
Feb 11, 2014 | 21.49 | 21.54 | 21.42 | 21.50 | 6,600 | +0.12(+0.57%) |
Feb 10, 2014 | 21.39 | 21.40 | 21.22 | 21.38 | 8,317 | +0.18(+0.86%) |
Feb 07, 2014 | 21.29 | 21.34 | 21.06 | 21.20 | 7,915 | +0.10(+0.47%) |
Feb 06, 2014 | 20.93 | 21.10 | 20.93 | 21.10 | 5,722 | +0.46(+2.24%) |
Feb 05, 2014 | 20.64 | 20.65 | 20.56 | 20.64 | 6,729 | -0.12(-0.56%) |
Feb 04, 2014 | 20.60 | 20.81 | 20.60 | 20.76 | 11,127 | +0.11(+0.52%) |