Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.11 | 21.13 | 21.11 | 21.13 | 43,677 | +0.05(+0.24%) |
Apr 29, 2014 | 21.05 | 21.08 | 21.05 | 21.08 | 8,720 | -0.03(-0.14%) |
Apr 28, 2014 | 21.13 | 21.13 | 21.11 | 21.11 | 3,221 | -0.03(-0.14%) |
Apr 25, 2014 | 21.15 | 21.15 | 21.14 | 21.14 | 2,363 | +0.02(+0.09%) |
Apr 24, 2014 | 21.11 | 21.13 | 21.10 | 21.12 | 5,233 | -0.01(-0.05%) |
Apr 23, 2014 | 21.12 | 21.15 | 21.12 | 21.13 | 4,206 | -0.01(-0.05%) |
Apr 21, 2014 | 21.14 | 21.14 | 21.14 | 889 | -0.01(-0.05%) | |
Apr 17, 2014 | 21.15 | 21.15 | 21.15 | 0 | -0.04(-0.19%) | |
Apr 16, 2014 | 21.14 | 21.19 | 21.14 | 21.19 | 7,520 | -0.01(-0.05%) |
Apr 15, 2014 | 21.16 | 21.20 | 21.16 | 21.20 | 2,280 | +0.06(+0.28%) |
Apr 14, 2014 | 21.11 | 21.14 | 21.11 | 21.14 | 3,797 | -0.02(-0.09%) |
Apr 11, 2014 | 21.14 | 21.16 | 21.14 | 21.16 | 7,416 | +0.03(+0.14%) |
Apr 10, 2014 | 21.11 | 21.15 | 21.11 | 21.13 | 10,514 | +0.04(+0.19%) |
Apr 09, 2014 | 21.07 | 21.09 | 21.06 | 21.09 | 2,025 | -0.01(-0.05%) |
Apr 08, 2014 | 21.09 | 21.10 | 21.09 | 21.10 | 3,741 | +0.02(+0.09%) |
Apr 07, 2014 | 21.05 | 21.08 | 21.05 | 21.08 | 2,440 | +0.06(+0.29%) |
Apr 04, 2014 | 21.01 | 21.02 | 21.01 | 21.02 | 2,529 | +0.03(+0.14%) |
Apr 03, 2014 | 20.99 | 21.00 | 20.99 | 20.99 | 13,166 | +0.02(+0.10%) |
Apr 02, 2014 | 20.96 | 20.98 | 20.96 | 20.97 | 4,906 | -0.07(-0.33%) |
Apr 01, 2014 | 21.04 | 21.04 | 21.04 | 21.04 | 2,568 | -0.06(-0.28%) |
Mar 31, 2014 | 21.04 | 21.10 | 21.04 | 21.10 | 4,424 | +0.01(+0.05%) |
Mar 28, 2014 | 21.12 | 21.12 | 21.09 | 21.09 | 2,711 | -0.04(-0.19%) |
Mar 27, 2014 | 21.09 | 21.13 | 21.09 | 21.13 | 6,066 | +0.04(+0.19%) |
Mar 26, 2014 | 21.07 | 21.09 | 21.07 | 21.09 | 9,208 | +0.01(+0.05%) |
Mar 25, 2014 | 21.09 | 21.09 | 21.08 | 21.08 | 2,959 | -0.02(-0.09%) |
Mar 24, 2014 | 21.04 | 21.10 | 21.04 | 21.10 | 36,321 | +0.06(+0.29%) |
Mar 21, 2014 | 21.01 | 21.06 | 21.01 | 21.04 | 26,883 | +0.00(+0.00%) |
Mar 20, 2014 | 21.04 | 21.04 | 21.01 | 21.04 | 3,329 | -0.02(-0.09%) |
Mar 19, 2014 | 21.13 | 21.13 | 21.06 | 21.06 | 137,301 | -0.14(-0.66%) |
Mar 18, 2014 | 21.19 | 21.20 | 21.16 | 21.20 | 5,386 | +0.05(+0.24%) |
Mar 17, 2014 | 21.21 | 21.21 | 21.15 | 21.15 | 11,939 | -0.07(-0.33%) |
Mar 14, 2014 | 21.23 | 21.24 | 21.21 | 21.22 | 9,194 | +0.03(+0.14%) |
Mar 13, 2014 | 21.07 | 21.19 | 21.07 | 21.19 | 8,612 | +0.06(+0.28%) |
Mar 12, 2014 | 21.12 | 21.13 | 21.11 | 21.13 | 123,511 | +0.04(+0.19%) |
Mar 11, 2014 | 21.05 | 21.09 | 21.05 | 21.09 | 3,258 | +0.03(+0.14%) |
Mar 10, 2014 | 21.06 | 21.09 | 21.06 | 21.06 | 10,697 | +0.03(+0.14%) |
Mar 07, 2014 | 21.00 | 21.04 | 21.00 | 21.03 | 8,742 | -0.05(-0.24%) |
Mar 06, 2014 | 21.09 | 21.09 | 21.05 | 21.08 | 10,255 | -0.07(-0.33%) |
Mar 05, 2014 | 21.12 | 21.16 | 21.12 | 21.15 | 31,864 | +0.03(+0.14%) |
Mar 04, 2014 | 21.17 | 21.18 | 21.12 | 21.12 | 26,024 | -0.11(-0.52%) |
Mar 03, 2014 | 21.20 | 21.24 | 21.20 | 21.23 | 5,575 | +0.04(+0.19%) |
Feb 28, 2014 | 21.19 | 21.22 | 21.17 | 21.19 | 5,990 | +0.00(+0.00%) |
Feb 27, 2014 | 21.16 | 21.20 | 21.16 | 21.19 | 47,226 | +0.03(+0.14%) |
Feb 26, 2014 | 21.11 | 21.16 | 21.11 | 21.16 | 83,849 | +0.03(+0.14%) |
Feb 25, 2014 | 21.08 | 21.13 | 21.08 | 21.13 | 5,306 | +0.07(+0.33%) |
Feb 24, 2014 | 21.07 | 21.07 | 21.05 | 21.06 | 4,484 | -0.02(-0.09%) |
Feb 21, 2014 | 21.00 | 21.08 | 21.00 | 21.08 | 11,401 | -0.01(-0.05%) |
Feb 20, 2014 | 21.05 | 21.09 | 21.05 | 21.09 | 43,910 | +0.01(+0.05%) |
Feb 19, 2014 | 21.08 | 21.11 | 21.07 | 21.08 | 23,705 | +0.00(+0.00%) |
Feb 18, 2014 | 21.03 | 21.09 | 21.03 | 21.08 | 9,397 | +0.01(+0.05%) |
Feb 14, 2014 | 21.07 | 21.07 | 21.07 | 0 | +0.01(+0.05%) | |
Feb 13, 2014 | 21.06 | 21.07 | 21.06 | 21.06 | 2,411 | +0.02(+0.10%) |
Feb 12, 2014 | 21.02 | 21.04 | 21.01 | 21.04 | 88,535 | -0.01(-0.05%) |
Feb 11, 2014 | 21.06 | 21.07 | 21.05 | 21.05 | 7,577 | -0.03(-0.14%) |
Feb 10, 2014 | 21.10 | 21.11 | 21.08 | 21.08 | 8,037 | -0.03(-0.14%) |
Feb 07, 2014 | 21.09 | 21.11 | 21.08 | 21.11 | 2,873 | +0.06(+0.29%) |
Feb 06, 2014 | 21.08 | 21.09 | 21.05 | 21.05 | 115,503 | -0.09(-0.43%) |
Feb 05, 2014 | 21.18 | 21.18 | 21.12 | 21.14 | 23,288 | -0.03(-0.14%) |
Feb 04, 2014 | 21.19 | 21.22 | 21.17 | 21.17 | 8,328 | -0.06(-0.28%) |