Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.57 | 21.71 | 21.57 | 21.71 | 464,533 | +0.07(+0.32%) |
Apr 29, 2014 | 21.60 | 21.66 | 21.56 | 21.64 | 418,550 | +0.10(+0.46%) |
Apr 28, 2014 | 21.59 | 21.62 | 21.32 | 21.54 | 659,209 | +0.08(+0.37%) |
Apr 25, 2014 | 21.57 | 21.57 | 21.42 | 21.46 | 642,545 | -0.18(-0.83%) |
Apr 24, 2014 | 21.71 | 21.71 | 21.54 | 21.64 | 373,518 | +0.04(+0.19%) |
Apr 23, 2014 | 21.62 | 21.64 | 21.59 | 21.60 | 483,551 | -0.05(-0.23%) |
Apr 22, 2014 | 21.58 | 21.70 | 21.57 | 21.65 | 383,661 | +0.10(+0.46%) |
Apr 21, 2014 | 21.48 | 21.55 | 21.46 | 21.55 | 289,415 | +0.08(+0.37%) |
Apr 17, 2014 | 21.47 | 21.47 | 21.47 | 0 | +0.03(+0.14%) | |
Apr 16, 2014 | 21.37 | 21.44 | 21.28 | 21.44 | 549,920 | +0.22(+1.04%) |
Apr 15, 2014 | 21.11 | 21.23 | 20.92 | 21.22 | 1,036,713 | +0.14(+0.66%) |
Apr 14, 2014 | 21.07 | 21.12 | 20.92 | 21.08 | 688,333 | +0.16(+0.76%) |
Apr 11, 2014 | 20.99 | 21.11 | 20.91 | 20.92 | 644,947 | -0.19(-0.90%) |
Apr 10, 2014 | 21.55 | 21.55 | 21.08 | 21.11 | 441,995 | -0.43(-2.00%) |
Apr 09, 2014 | 21.38 | 21.55 | 21.32 | 21.54 | 251,449 | +0.22(+1.03%) |
Apr 08, 2014 | 21.22 | 21.35 | 21.17 | 21.32 | 538,229 | +0.10(+0.47%) |
Apr 07, 2014 | 21.38 | 21.45 | 21.19 | 21.22 | 965,216 | -0.23(-1.07%) |
Apr 04, 2014 | 21.84 | 21.84 | 21.44 | 21.45 | 1,083,633 | -0.28(-1.29%) |
Apr 03, 2014 | 21.80 | 21.80 | 21.66 | 21.73 | 484,433 | -0.01(-0.05%) |
Apr 02, 2014 | 21.70 | 21.77 | 21.67 | 21.74 | 441,706 | +0.05(+0.23%) |
Apr 01, 2014 | 21.61 | 21.69 | 21.58 | 21.69 | 0 | +0.14(+0.65%) |
Mar 31, 2014 | 21.49 | 21.56 | 21.48 | 21.55 | 619,527 | +0.19(+0.89%) |
Mar 28, 2014 | 21.33 | 21.46 | 21.31 | 21.36 | 672,466 | +0.09(+0.42%) |
Mar 27, 2014 | 21.28 | 21.34 | 21.19 | 21.27 | 682,588 | -0.03(-0.14%) |
Mar 26, 2014 | 21.55 | 21.56 | 21.30 | 21.30 | 643,688 | -0.14(-0.65%) |
Mar 25, 2014 | 21.48 | 21.51 | 21.34 | 21.44 | 937,179 | +0.07(+0.33%) |
Mar 24, 2014 | 21.54 | 21.55 | 21.28 | 21.37 | 756,984 | -0.09(-0.42%) |
Mar 21, 2014 | 21.61 | 21.67 | 21.44 | 21.46 | 694,702 | -0.08(-0.37%) |
Mar 20, 2014 | 21.36 | 21.54 | 21.33 | 21.54 | 1,034,358 | +0.14(+0.65%) |
Mar 19, 2014 | 21.53 | 21.55 | 21.28 | 21.40 | 365,712 | -0.13(-0.60%) |
Mar 18, 2014 | 21.42 | 21.55 | 21.40 | 21.53 | 527,064 | +0.15(+0.70%) |
Mar 17, 2014 | 21.29 | 21.41 | 21.29 | 21.38 | 579,833 | +0.21(+0.99%) |
Mar 14, 2014 | 21.18 | 21.30 | 21.16 | 21.17 | 848,674 | -0.07(-0.33%) |
Mar 13, 2014 | 21.54 | 21.55 | 21.18 | 21.24 | 950,312 | -0.23(-1.07%) |
Mar 12, 2014 | 21.36 | 21.48 | 21.33 | 21.47 | 569,919 | -0.01(-0.05%) |
Mar 11, 2014 | 21.61 | 21.63 | 21.43 | 21.48 | 508,895 | -0.10(-0.46%) |
Mar 10, 2014 | 21.56 | 21.58 | 21.46 | 21.58 | 593,272 | +0.00(+0.00%) |
Mar 07, 2014 | 21.67 | 21.67 | 21.50 | 21.58 | 958,997 | +0.02(+0.09%) |
Mar 06, 2014 | 21.59 | 21.62 | 21.55 | 21.56 | 487,422 | +0.04(+0.19%) |
Mar 05, 2014 | 21.53 | 21.56 | 21.49 | 21.52 | 577,487 | +0.00(+0.00%) |
Mar 04, 2014 | 21.41 | 21.55 | 21.41 | 21.52 | 825,465 | +0.33(+1.56%) |
Mar 03, 2014 | 21.17 | 21.25 | 21.08 | 21.19 | 1,047,680 | -0.17(-0.80%) |
Feb 28, 2014 | 21.31 | 21.46 | 21.23 | 21.36 | 739,819 | +0.07(+0.33%) |
Feb 27, 2014 | 21.17 | 21.30 | 21.15 | 21.29 | 450,581 | +0.09(+0.42%) |
Feb 26, 2014 | 21.22 | 21.28 | 21.15 | 21.20 | 731,916 | +0.02(+0.09%) |
Feb 25, 2014 | 21.23 | 21.27 | 21.13 | 21.18 | 631,193 | -0.04(-0.19%) |
Feb 24, 2014 | 21.16 | 21.34 | 21.09 | 21.22 | 520,013 | +0.13(+0.62%) |
Feb 21, 2014 | 21.15 | 21.20 | 21.09 | 21.09 | 539,473 | -0.04(-0.19%) |
Feb 20, 2014 | 21.00 | 21.15 | 20.95 | 21.13 | 573,981 | +0.13(+0.62%) |
Feb 19, 2014 | 21.07 | 21.20 | 20.97 | 21.00 | 940,875 | -0.12(-0.57%) |
Feb 18, 2014 | 21.12 | 21.14 | 21.05 | 21.12 | 572,255 | +0.03(+0.14%) |
Feb 14, 2014 | 21.09 | 21.09 | 21.09 | 0 | +0.11(+0.52%) | |
Feb 13, 2014 | 20.74 | 21.00 | 20.73 | 20.98 | 658,465 | +0.12(+0.58%) |
Feb 12, 2014 | 20.88 | 20.95 | 20.84 | 20.86 | 674,169 | +0.00(+0.00%) |
Feb 11, 2014 | 20.66 | 20.90 | 20.65 | 20.86 | 531,644 | +0.22(+1.07%) |
Feb 10, 2014 | 20.61 | 20.64 | 20.55 | 20.64 | 765,574 | +0.04(+0.19%) |
Feb 07, 2014 | 20.45 | 20.62 | 20.39 | 20.60 | 992,303 | +0.26(+1.28%) |
Feb 06, 2014 | 20.14 | 20.35 | 20.14 | 20.34 | 1,031,263 | +0.26(+1.29%) |
Feb 05, 2014 | 20.05 | 20.13 | 19.92 | 20.08 | 770,915 | -0.04(-0.20%) |
Feb 04, 2014 | 20.05 | 20.15 | 20.00 | 20.12 | 1,357,319 | +0.16(+0.80%) |