Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.79 | 21.83 | 21.79 | 21.83 | 112,143 | +0.03(+0.15%) |
Apr 29, 2014 | 21.78 | 21.80 | 21.77 | 21.79 | 20,155 | +0.01(+0.03%) |
Apr 28, 2014 | 21.81 | 21.81 | 21.78 | 21.79 | 49,248 | -0.00(-0.02%) |
Apr 25, 2014 | 21.79 | 21.82 | 21.78 | 21.79 | 33,028 | +0.02(+0.10%) |
Apr 24, 2014 | 21.77 | 21.78 | 21.75 | 21.77 | 45,173 | +0.02(+0.09%) |
Apr 23, 2014 | 21.73 | 21.76 | 21.73 | 21.75 | 47,934 | +0.02(+0.07%) |
Apr 22, 2014 | 21.72 | 21.73 | 21.70 | 21.73 | 40,698 | +0.00(+0.02%) |
Apr 21, 2014 | 21.74 | 21.74 | 21.71 | 21.73 | 40,985 | +0.00(+0.00%) |
Apr 17, 2014 | 21.79 | 21.73 | 21.73 | 21.73 | 91,137 | -0.06(-0.26%) |
Apr 16, 2014 | 21.77 | 21.80 | 21.77 | 21.79 | 478,545 | +0.00(+0.00%) |
Apr 15, 2014 | 21.74 | 21.82 | 21.74 | 21.79 | 100,148 | -0.01(-0.05%) |
Apr 14, 2014 | 21.80 | 21.80 | 21.79 | 21.80 | 21,554 | -0.01(-0.03%) |
Apr 11, 2014 | 21.83 | 21.83 | 21.78 | 21.81 | 71,801 | +0.05(+0.21%) |
Apr 10, 2014 | 21.71 | 21.78 | 21.71 | 21.76 | 997,070 | +0.04(+0.17%) |
Apr 09, 2014 | 21.70 | 21.72 | 21.67 | 21.72 | 487,772 | -0.00(-0.02%) |
Apr 08, 2014 | 21.69 | 21.73 | 21.68 | 21.73 | 150,116 | +0.05(+0.25%) |
Apr 07, 2014 | 21.67 | 21.70 | 21.67 | 21.67 | 58,351 | +0.04(+0.19%) |
Apr 04, 2014 | 21.63 | 21.66 | 21.63 | 21.63 | 44,562 | +0.06(+0.30%) |
Apr 03, 2014 | 21.59 | 21.61 | 21.56 | 21.57 | 128,798 | -0.02(-0.09%) |
Apr 02, 2014 | 21.61 | 21.61 | 21.58 | 21.59 | 37,795 | -0.04(-0.19%) |
Apr 01, 2014 | 21.65 | 21.65 | 21.61 | 21.63 | 36,857 | -0.01(-0.04%) |
Mar 31, 2014 | 21.62 | 21.65 | 21.62 | 21.64 | 530,721 | +0.00(+0.01%) |
Mar 28, 2014 | 21.67 | 21.67 | 21.62 | 21.64 | 37,290 | -0.01(-0.05%) |
Mar 27, 2014 | 21.61 | 21.66 | 21.61 | 21.65 | 59,636 | +0.00(+0.01%) |
Mar 26, 2014 | 21.58 | 21.64 | 21.58 | 21.64 | 54,077 | +0.06(+0.30%) |
Mar 25, 2014 | 21.55 | 21.58 | 21.54 | 21.58 | 110,079 | +0.01(+0.05%) |
Mar 24, 2014 | 21.54 | 21.57 | 21.53 | 21.57 | 67,343 | +0.06(+0.26%) |
Mar 21, 2014 | 21.54 | 21.54 | 21.49 | 21.51 | 374,556 | +0.03(+0.12%) |
Mar 20, 2014 | 21.53 | 21.53 | 21.47 | 21.49 | 345,902 | -0.03(-0.15%) |
Mar 19, 2014 | 21.63 | 21.65 | 21.52 | 21.52 | 335,584 | -0.10(-0.46%) |
Mar 18, 2014 | 21.66 | 21.66 | 21.00 | 21.62 | 113,838 | -0.00(-0.02%) |
Mar 17, 2014 | 21.67 | 21.67 | 21.62 | 21.62 | 142,740 | -0.03(-0.12%) |
Mar 14, 2014 | 21.68 | 21.68 | 21.64 | 21.65 | 110,837 | -0.01(-0.05%) |
Mar 13, 2014 | 21.61 | 21.68 | 21.59 | 21.66 | 99,677 | +0.04(+0.19%) |
Mar 12, 2014 | 21.62 | 21.63 | 21.61 | 21.62 | 397,409 | +0.04(+0.18%) |
Mar 11, 2014 | 21.58 | 21.60 | 21.56 | 21.58 | 941,045 | +0.00(+0.00%) |
Mar 10, 2014 | 21.54 | 21.59 | 21.54 | 21.58 | 69,687 | -0.02(-0.07%) |
Mar 07, 2014 | 21.60 | 21.60 | 21.58 | 21.60 | 61,455 | -0.06(-0.30%) |
Mar 06, 2014 | 21.67 | 21.67 | 21.63 | 21.66 | 196,372 | -0.07(-0.33%) |
Mar 05, 2014 | 21.68 | 21.73 | 21.64 | 21.73 | 171,640 | +0.06(+0.30%) |
Mar 04, 2014 | 21.71 | 21.71 | 21.66 | 21.67 | 53,320 | -0.08(-0.36%) |
Mar 03, 2014 | 21.68 | 21.75 | 21.68 | 21.75 | 66,678 | +0.02(+0.09%) |
Feb 28, 2014 | 21.68 | 21.73 | 21.66 | 21.73 | 52,743 | +0.04(+0.19%) |
Feb 27, 2014 | 21.69 | 21.69 | 21.66 | 21.68 | 27,118 | +0.02(+0.10%) |
Feb 26, 2014 | 21.62 | 21.67 | 21.62 | 21.66 | 51,661 | +0.04(+0.17%) |
Feb 25, 2014 | 21.60 | 21.62 | 21.60 | 21.62 | 41,752 | +0.06(+0.26%) |
Feb 24, 2014 | 21.58 | 21.58 | 21.56 | 21.57 | 58,633 | -0.00(-0.01%) |
Feb 21, 2014 | 21.54 | 21.57 | 21.54 | 21.57 | 75,860 | -0.01(-0.02%) |
Feb 20, 2014 | 21.56 | 21.58 | 21.56 | 21.58 | 26,293 | +0.01(+0.03%) |
Feb 19, 2014 | 21.62 | 21.62 | 21.57 | 21.57 | 110,530 | -0.02(-0.09%) |
Feb 18, 2014 | 21.58 | 21.59 | 21.57 | 21.59 | 218,080 | +0.03(+0.12%) |
Feb 14, 2014 | 21.57 | 21.56 | 21.56 | 21.56 | 112,135 | +0.00(+0.00%) |
Feb 13, 2014 | 21.58 | 21.58 | 21.56 | 21.56 | 106,351 | -0.00(-0.02%) |
Feb 12, 2014 | 21.57 | 21.59 | 21.56 | 21.56 | 365,631 | -0.05(-0.23%) |
Feb 11, 2014 | 21.57 | 21.62 | 21.56 | 21.61 | 1,669,831 | +0.01(+0.03%) |
Feb 10, 2014 | 21.56 | 21.61 | 21.56 | 21.61 | 26,785 | +0.02(+0.09%) |
Feb 07, 2014 | 21.55 | 21.59 | 21.55 | 21.59 | 74,401 | +0.04(+0.18%) |
Feb 06, 2014 | 21.53 | 21.57 | 21.53 | 21.55 | 103,371 | +0.00(+0.00%) |
Feb 05, 2014 | 21.59 | 21.59 | 21.55 | 21.55 | 57,057 | -0.05(-0.23%) |
Feb 04, 2014 | 21.59 | 21.61 | 21.58 | 21.60 | 35,111 | -0.03(-0.14%) |