Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.86 | 23.03 | 22.86 | 22.97 | 1,549,525 | +0.15(+0.67%) |
Apr 29, 2014 | 22.73 | 22.88 | 22.73 | 22.82 | 40,752 | +0.13(+0.56%) |
Apr 28, 2014 | 23.03 | 23.03 | 22.55 | 22.69 | 16,695 | -0.12(-0.52%) |
Apr 25, 2014 | 23.21 | 23.21 | 22.75 | 22.81 | 13,727 | -0.16(-0.71%) |
Apr 24, 2014 | 23.38 | 23.38 | 22.94 | 22.98 | 21,872 | -0.12(-0.50%) |
Apr 23, 2014 | 23.27 | 23.27 | 23.08 | 23.09 | 13,796 | -0.05(-0.22%) |
Apr 22, 2014 | 23.00 | 23.18 | 23.00 | 23.14 | 17,344 | +0.12(+0.52%) |
Apr 21, 2014 | 23.16 | 23.16 | 22.94 | 23.02 | 13,659 | +0.03(+0.14%) |
Apr 17, 2014 | 22.97 | 22.99 | 22.99 | 22.99 | 12,640 | +0.10(+0.42%) |
Apr 16, 2014 | 22.80 | 22.91 | 22.76 | 22.89 | 14,788 | +0.29(+1.26%) |
Apr 15, 2014 | 22.51 | 22.61 | 22.28 | 22.61 | 35,789 | +0.18(+0.79%) |
Apr 14, 2014 | 22.52 | 22.53 | 22.43 | 22.43 | 6,832 | +0.05(+0.23%) |
Apr 11, 2014 | 22.75 | 22.75 | 22.35 | 22.38 | 18,472 | -0.25(-1.12%) |
Apr 10, 2014 | 22.90 | 23.10 | 22.55 | 22.64 | 11,583 | -0.41(-1.76%) |
Apr 09, 2014 | 22.81 | 23.06 | 22.79 | 23.04 | 22,968 | +0.29(+1.26%) |
Apr 08, 2014 | 22.75 | 22.78 | 22.63 | 22.75 | 5,775 | +0.11(+0.48%) |
Apr 07, 2014 | 22.93 | 22.94 | 22.56 | 22.65 | 34,371 | -0.38(-1.65%) |
Apr 04, 2014 | 23.57 | 23.57 | 22.98 | 23.02 | 42,854 | -0.26(-1.13%) |
Apr 03, 2014 | 23.42 | 23.42 | 23.22 | 23.29 | 67,499 | +0.03(+0.11%) |
Apr 02, 2014 | 23.11 | 23.30 | 23.07 | 23.26 | 15,329 | +0.20(+0.87%) |
Apr 01, 2014 | 23.06 | 23.08 | 22.96 | 23.06 | 24,072 | +0.12(+0.53%) |
Mar 31, 2014 | 22.94 | 22.94 | 22.76 | 22.94 | 7,136 | +0.29(+1.27%) |
Mar 28, 2014 | 22.62 | 22.74 | 22.62 | 22.65 | 12,497 | +0.15(+0.68%) |
Mar 27, 2014 | 22.54 | 22.59 | 22.42 | 22.50 | 8,502 | -0.09(-0.38%) |
Mar 26, 2014 | 23.08 | 23.08 | 22.58 | 22.58 | 11,790 | -0.35(-1.53%) |
Mar 25, 2014 | 23.04 | 23.04 | 22.89 | 22.93 | 6,689 | +0.08(+0.35%) |
Mar 24, 2014 | 23.07 | 23.10 | 22.73 | 22.86 | 19,926 | -0.10(-0.44%) |
Mar 21, 2014 | 23.18 | 23.18 | 22.96 | 22.96 | 20,799 | -0.03(-0.15%) |
Mar 20, 2014 | 22.97 | 22.99 | 22.80 | 22.99 | 6,128 | +0.05(+0.23%) |
Mar 19, 2014 | 23.23 | 23.23 | 22.89 | 22.94 | 11,912 | -0.14(-0.60%) |
Mar 18, 2014 | 23.02 | 23.10 | 22.97 | 23.08 | 15,733 | +0.15(+0.66%) |
Mar 17, 2014 | 22.91 | 23.06 | 22.89 | 22.92 | 11,575 | +0.18(+0.78%) |
Mar 14, 2014 | 22.63 | 22.86 | 22.63 | 22.75 | 12,556 | +0.02(+0.07%) |
Mar 13, 2014 | 23.07 | 23.07 | 22.68 | 22.73 | 14,570 | -0.19(-0.85%) |
Mar 12, 2014 | 22.86 | 22.97 | 22.85 | 22.92 | 10,626 | -0.05(-0.22%) |
Mar 11, 2014 | 23.22 | 23.22 | 22.95 | 22.97 | 67,492 | -0.20(-0.86%) |
Mar 10, 2014 | 23.24 | 23.24 | 23.01 | 23.17 | 9,064 | -0.04(-0.17%) |
Mar 07, 2014 | 23.39 | 23.39 | 23.18 | 23.21 | 58,346 | -0.11(-0.47%) |
Mar 06, 2014 | 23.31 | 23.41 | 23.30 | 23.32 | 8,278 | +0.14(+0.62%) |
Mar 05, 2014 | 23.30 | 23.30 | 23.07 | 23.18 | 33,909 | +0.03(+0.11%) |
Mar 04, 2014 | 22.96 | 23.16 | 22.96 | 23.15 | 38,053 | +0.38(+1.67%) |
Mar 03, 2014 | 22.56 | 22.86 | 22.56 | 22.77 | 30,543 | -0.09(-0.40%) |
Feb 28, 2014 | 22.82 | 22.94 | 22.80 | 22.86 | 44,818 | +0.08(+0.37%) |
Feb 27, 2014 | 22.64 | 22.78 | 22.60 | 22.78 | 12,909 | +0.19(+0.82%) |
Feb 26, 2014 | 22.43 | 22.69 | 22.43 | 22.59 | 67,810 | +0.15(+0.68%) |
Feb 25, 2014 | 22.27 | 22.50 | 22.27 | 22.44 | 7,803 | +0.06(+0.27%) |
Feb 24, 2014 | 22.52 | 22.57 | 22.37 | 22.38 | 11,842 | -0.11(-0.49%) |
Feb 21, 2014 | 22.53 | 22.57 | 22.49 | 22.49 | 7,903 | +0.03(+0.11%) |
Feb 20, 2014 | 22.29 | 22.47 | 22.25 | 22.47 | 9,685 | +0.18(+0.80%) |
Feb 19, 2014 | 22.45 | 22.59 | 22.29 | 22.29 | 23,533 | -0.16(-0.72%) |
Feb 18, 2014 | 22.59 | 22.59 | 22.38 | 22.45 | 52,686 | +0.03(+0.11%) |
Feb 14, 2014 | 22.31 | 22.42 | 22.42 | 22.42 | 20,200 | +0.17(+0.76%) |
Feb 13, 2014 | 21.77 | 22.30 | 21.77 | 22.25 | 9,129 | +0.24(+1.11%) |
Feb 12, 2014 | 22.14 | 22.14 | 22.01 | 22.01 | 14,456 | -0.06(-0.26%) |
Feb 11, 2014 | 21.74 | 22.07 | 21.74 | 22.07 | 22,848 | +0.30(+1.40%) |
Feb 10, 2014 | 21.71 | 21.77 | 21.65 | 21.76 | 72,720 | +0.10(+0.47%) |
Feb 07, 2014 | 21.54 | 21.67 | 21.45 | 21.66 | 17,125 | +0.30(+1.39%) |
Feb 06, 2014 | 21.17 | 21.38 | 21.17 | 21.37 | 20,782 | +0.29(+1.37%) |
Feb 05, 2014 | 21.11 | 21.11 | 20.78 | 21.08 | 29,936 | +0.04(+0.20%) |
Feb 04, 2014 | 20.96 | 21.14 | 20.90 | 21.04 | 7,957 | +0.14(+0.69%) |