Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.19 | 23.31 | 23.19 | 23.30 | 9,726 | +0.15(+0.65%) |
Apr 29, 2014 | 23.13 | 23.22 | 23.12 | 23.15 | 12,570 | +0.08(+0.35%) |
Apr 28, 2014 | 23.31 | 23.31 | 23.07 | 23.07 | 14,718 | -0.24(-1.03%) |
Apr 25, 2014 | 23.30 | 23.36 | 23.30 | 23.31 | 8,862 | +0.04(+0.17%) |
Apr 24, 2014 | 23.19 | 23.31 | 23.19 | 23.27 | 5,961 | -0.07(-0.30%) |
Apr 23, 2014 | 23.28 | 23.34 | 23.28 | 23.34 | 18,166 | +0.13(+0.56%) |
Apr 22, 2014 | 23.16 | 23.24 | 23.16 | 23.21 | 30,015 | -0.09(-0.39%) |
Apr 21, 2014 | 23.28 | 23.30 | 23.26 | 23.30 | 9,836 | +0.03(+0.13%) |
Apr 17, 2014 | 23.27 | 23.27 | 23.27 | 0 | -0.01(-0.04%) | |
Apr 16, 2014 | 23.23 | 23.31 | 23.22 | 23.28 | 21,645 | +0.04(+0.17%) |
Apr 15, 2014 | 23.20 | 23.33 | 23.13 | 23.24 | 18,421 | +0.09(+0.39%) |
Apr 14, 2014 | 23.20 | 23.20 | 23.14 | 23.15 | 13,230 | -0.03(-0.13%) |
Apr 11, 2014 | 23.12 | 23.20 | 23.12 | 23.18 | 11,786 | +0.17(+0.74%) |
Apr 10, 2014 | 23.00 | 23.11 | 22.98 | 23.01 | 12,681 | +0.06(+0.26%) |
Apr 09, 2014 | 22.97 | 22.99 | 22.89 | 22.95 | 13,415 | -0.05(-0.22%) |
Apr 08, 2014 | 23.04 | 23.05 | 22.97 | 23.00 | 19,222 | -0.02(-0.09%) |
Apr 07, 2014 | 23.03 | 23.09 | 23.02 | 23.02 | 130,474 | +0.00(+0.00%) |
Apr 04, 2014 | 22.91 | 23.05 | 22.90 | 23.02 | 47,681 | +0.18(+0.79%) |
Apr 03, 2014 | 22.85 | 22.91 | 22.80 | 22.84 | 16,090 | +0.02(+0.09%) |
Apr 02, 2014 | 22.81 | 22.85 | 22.75 | 22.82 | 15,028 | -0.12(-0.52%) |
Apr 01, 2014 | 22.99 | 22.99 | 22.92 | 22.94 | 21,053 | -0.05(-0.22%) |
Mar 31, 2014 | 22.98 | 23.13 | 22.98 | 22.99 | 24,670 | -0.09(-0.39%) |
Mar 28, 2014 | 23.17 | 23.19 | 23.08 | 23.08 | 12,133 | -0.05(-0.22%) |
Mar 27, 2014 | 23.11 | 23.19 | 23.11 | 23.13 | 9,711 | +0.02(+0.09%) |
Mar 26, 2014 | 23.05 | 23.15 | 23.05 | 23.11 | 13,043 | +0.03(+0.13%) |
Mar 25, 2014 | 23.12 | 23.12 | 23.04 | 23.08 | 10,557 | -0.03(-0.13%) |
Mar 24, 2014 | 23.10 | 23.21 | 23.05 | 23.11 | 12,893 | +0.03(+0.13%) |
Mar 21, 2014 | 22.96 | 23.14 | 22.96 | 23.08 | 12,735 | +0.12(+0.52%) |
Mar 20, 2014 | 22.94 | 22.96 | 22.88 | 22.96 | 13,357 | -0.02(-0.09%) |
Mar 19, 2014 | 23.01 | 23.06 | 22.90 | 22.98 | 9,753 | -0.04(-0.17%) |
Mar 18, 2014 | 23.08 | 23.08 | 23.00 | 23.02 | 13,088 | -0.06(-0.26%) |
Mar 17, 2014 | 23.08 | 23.13 | 23.06 | 23.08 | 6,583 | -0.07(-0.30%) |
Mar 14, 2014 | 23.13 | 23.15 | 23.07 | 23.15 | 18,231 | +0.01(+0.04%) |
Mar 13, 2014 | 22.82 | 23.14 | 22.82 | 23.14 | 21,118 | +0.26(+1.14%) |
Mar 12, 2014 | 22.87 | 22.97 | 22.85 | 22.88 | 18,426 | -0.02(-0.09%) |
Mar 11, 2014 | 22.80 | 22.93 | 22.78 | 22.90 | 18,076 | +0.00(+0.00%) |
Mar 10, 2014 | 22.79 | 22.90 | 22.74 | 22.90 | 28,315 | +0.16(+0.70%) |
Mar 07, 2014 | 22.72 | 22.84 | 22.70 | 22.74 | 18,495 | -0.06(-0.26%) |
Mar 06, 2014 | 22.80 | 22.83 | 22.74 | 22.80 | 28,441 | -0.03(-0.13%) |
Mar 05, 2014 | 22.85 | 22.97 | 22.81 | 22.83 | 29,460 | +0.03(+0.13%) |
Mar 04, 2014 | 22.98 | 23.05 | 22.79 | 22.80 | 19,117 | -0.34(-1.47%) |
Mar 03, 2014 | 22.99 | 23.14 | 22.95 | 23.14 | 25,411 | +0.23(+1.00%) |
Feb 28, 2014 | 22.94 | 22.96 | 22.84 | 22.91 | 15,512 | +0.03(+0.13%) |
Feb 27, 2014 | 22.85 | 22.93 | 22.84 | 22.88 | 28,542 | +0.08(+0.35%) |
Feb 26, 2014 | 22.66 | 22.87 | 22.65 | 22.80 | 36,108 | +0.15(+0.66%) |
Feb 25, 2014 | 22.55 | 22.67 | 22.55 | 22.65 | 12,681 | +0.15(+0.67%) |
Feb 24, 2014 | 22.50 | 22.54 | 22.50 | 22.50 | 13,337 | -0.09(-0.40%) |
Feb 21, 2014 | 22.36 | 22.59 | 22.36 | 22.59 | 16,309 | +0.24(+1.07%) |
Feb 20, 2014 | 22.38 | 22.45 | 22.32 | 22.35 | 19,761 | -0.09(-0.40%) |
Feb 19, 2014 | 22.41 | 22.44 | 22.36 | 22.44 | 16,913 | +0.01(+0.04%) |
Feb 18, 2014 | 22.35 | 22.43 | 22.35 | 22.43 | 18,773 | -0.04(-0.18%) |
Feb 14, 2014 | 22.47 | 22.47 | 22.47 | 0 | +0.12(+0.54%) | |
Feb 13, 2014 | 22.40 | 22.46 | 22.33 | 22.35 | 7,725 | +0.04(+0.18%) |
Feb 12, 2014 | 22.41 | 22.41 | 22.31 | 22.31 | 16,235 | -0.06(-0.27%) |
Feb 11, 2014 | 22.46 | 22.52 | 22.37 | 22.37 | 24,053 | -0.23(-1.02%) |
Feb 10, 2014 | 22.54 | 22.60 | 22.51 | 22.60 | 15,421 | +0.08(+0.36%) |
Feb 07, 2014 | 22.52 | 22.57 | 22.49 | 22.52 | 10,627 | -0.02(-0.09%) |
Feb 06, 2014 | 22.49 | 22.55 | 22.49 | 22.54 | 15,502 | -0.04(-0.18%) |
Feb 05, 2014 | 22.72 | 22.73 | 22.58 | 22.58 | 39,547 | -0.26(-1.14%) |
Feb 04, 2014 | 22.81 | 22.84 | 22.80 | 22.84 | 26,789 | +0.01(+0.04%) |