Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.75 | 21.89 | 21.74 | 21.88 | 564,391 | +0.11(+0.48%) |
Apr 29, 2014 | 21.74 | 21.80 | 21.71 | 21.78 | 43,227 | +0.09(+0.41%) |
Apr 28, 2014 | 21.60 | 21.74 | 21.46 | 21.69 | 216,973 | +0.11(+0.49%) |
Apr 25, 2014 | 21.62 | 21.62 | 21.56 | 21.58 | 22,319 | -0.17(-0.78%) |
Apr 24, 2014 | 21.82 | 21.82 | 21.69 | 21.75 | 39,225 | +0.02(+0.11%) |
Apr 23, 2014 | 21.74 | 21.77 | 21.71 | 21.73 | 95,123 | -0.01(-0.06%) |
Apr 22, 2014 | 21.73 | 21.79 | 21.73 | 21.74 | 52,718 | +0.13(+0.61%) |
Apr 21, 2014 | 21.59 | 21.62 | 21.51 | 21.61 | 45,846 | +0.08(+0.39%) |
Apr 17, 2014 | 21.46 | 21.53 | 21.53 | 21.53 | 102,763 | +0.06(+0.27%) |
Apr 16, 2014 | 21.44 | 21.47 | 21.34 | 21.47 | 50,935 | +0.23(+1.08%) |
Apr 15, 2014 | 21.21 | 21.27 | 21.00 | 21.24 | 56,069 | +0.15(+0.73%) |
Apr 14, 2014 | 21.02 | 21.14 | 21.02 | 21.08 | 34,906 | +0.15(+0.74%) |
Apr 11, 2014 | 21.05 | 21.06 | 20.93 | 20.93 | 67,218 | -0.19(-0.88%) |
Apr 10, 2014 | 21.58 | 21.58 | 21.09 | 21.12 | 75,414 | -0.43(-1.98%) |
Apr 09, 2014 | 21.34 | 21.54 | 21.34 | 21.54 | 44,589 | +0.20(+0.93%) |
Apr 08, 2014 | 21.29 | 21.37 | 21.27 | 21.34 | 38,202 | +0.07(+0.33%) |
Apr 07, 2014 | 21.40 | 21.44 | 21.20 | 21.27 | 127,489 | -0.22(-1.01%) |
Apr 04, 2014 | 21.86 | 21.87 | 21.48 | 21.49 | 51,879 | -0.18(-0.83%) |
Apr 03, 2014 | 21.74 | 21.74 | 21.65 | 21.67 | 25,310 | -0.05(-0.24%) |
Apr 02, 2014 | 21.66 | 21.73 | 21.66 | 21.72 | 46,139 | +0.06(+0.28%) |
Apr 01, 2014 | 21.64 | 21.66 | 21.57 | 21.66 | 88,318 | +0.15(+0.68%) |
Mar 31, 2014 | 21.46 | 21.54 | 21.43 | 21.52 | 109,243 | +0.20(+0.96%) |
Mar 28, 2014 | 21.33 | 21.38 | 21.27 | 21.31 | 90,603 | +0.12(+0.55%) |
Mar 27, 2014 | 21.19 | 21.27 | 21.14 | 21.20 | 144,980 | -0.06(-0.29%) |
Mar 26, 2014 | 21.49 | 21.51 | 21.26 | 21.26 | 141,053 | -0.15(-0.68%) |
Mar 25, 2014 | 21.44 | 22.29 | 21.30 | 21.40 | 63,761 | +0.06(+0.27%) |
Mar 24, 2014 | 21.39 | 21.41 | 21.24 | 21.35 | 41,660 | -0.04(-0.17%) |
Mar 21, 2014 | 21.56 | 21.56 | 21.38 | 21.38 | 48,629 | -0.04(-0.21%) |
Mar 20, 2014 | 21.37 | 21.43 | 21.35 | 21.43 | 17,962 | +0.11(+0.50%) |
Mar 19, 2014 | 21.40 | 21.48 | 21.23 | 21.32 | 51,027 | -0.11(-0.50%) |
Mar 18, 2014 | 21.36 | 21.45 | 21.36 | 21.43 | 35,312 | +0.14(+0.66%) |
Mar 17, 2014 | 20.99 | 21.29 | 20.99 | 21.29 | 34,667 | +0.21(+0.97%) |
Mar 14, 2014 | 21.10 | 21.15 | 21.05 | 21.08 | 46,411 | -0.02(-0.10%) |
Mar 13, 2014 | 21.33 | 21.33 | 21.03 | 21.10 | 56,440 | -0.20(-0.94%) |
Mar 12, 2014 | 21.24 | 21.33 | 21.18 | 21.30 | 25,442 | -0.03(-0.12%) |
Mar 11, 2014 | 21.42 | 21.49 | 21.30 | 21.33 | 19,799 | -0.14(-0.67%) |
Mar 10, 2014 | 21.46 | 21.47 | 21.36 | 21.47 | 28,142 | +0.02(+0.10%) |
Mar 07, 2014 | 21.48 | 21.53 | 21.41 | 21.45 | 42,143 | +0.00(+0.02%) |
Mar 06, 2014 | 21.46 | 21.50 | 21.44 | 21.44 | 81,225 | +0.03(+0.13%) |
Mar 05, 2014 | 21.34 | 21.42 | 21.33 | 21.41 | 84,474 | +0.03(+0.13%) |
Mar 04, 2014 | 21.28 | 21.39 | 21.27 | 21.39 | 44,679 | +0.34(+1.61%) |
Mar 03, 2014 | 21.07 | 21.09 | 20.98 | 21.05 | 29,765 | -0.13(-0.60%) |
Feb 28, 2014 | 21.14 | 21.27 | 21.14 | 21.17 | 28,251 | +0.05(+0.25%) |
Feb 27, 2014 | 21.01 | 21.12 | 20.96 | 21.12 | 64,197 | +0.10(+0.46%) |
Feb 26, 2014 | 21.07 | 21.11 | 21.00 | 21.02 | 313,555 | +0.01(+0.04%) |
Feb 25, 2014 | 20.98 | 21.08 | 20.96 | 21.02 | 87,791 | -0.02(-0.08%) |
Feb 24, 2014 | 21.07 | 21.14 | 20.89 | 21.03 | 102,206 | +0.14(+0.68%) |
Feb 21, 2014 | 20.88 | 20.96 | 20.86 | 20.89 | 44,134 | -0.00(-0.01%) |
Feb 20, 2014 | 20.91 | 20.92 | 20.75 | 20.89 | 151,695 | +0.12(+0.57%) |
Feb 19, 2014 | 20.84 | 20.97 | 20.77 | 20.77 | 39,887 | -0.12(-0.59%) |
Feb 18, 2014 | 20.86 | 20.91 | 20.82 | 20.90 | 127,599 | +0.06(+0.28%) |
Feb 14, 2014 | 20.81 | 20.84 | 20.84 | 20.84 | 380,717 | +0.09(+0.45%) |
Feb 13, 2014 | 20.53 | 20.75 | 20.53 | 20.74 | 36,503 | +0.11(+0.53%) |
Feb 12, 2014 | 20.64 | 20.74 | 20.61 | 20.63 | 100,496 | -0.02(-0.08%) |
Feb 11, 2014 | 20.43 | 20.71 | 20.43 | 20.65 | 128,722 | +0.27(+1.35%) |
Feb 10, 2014 | 20.32 | 20.40 | 20.30 | 20.38 | 131,502 | -0.01(-0.04%) |
Feb 07, 2014 | 20.26 | 20.39 | 20.17 | 20.39 | 54,889 | +0.25(+1.26%) |
Feb 06, 2014 | 19.87 | 20.13 | 19.87 | 20.13 | 175,172 | +0.26(+1.28%) |
Feb 05, 2014 | 19.88 | 19.90 | 19.71 | 19.88 | 102,546 | -0.01(-0.05%) |
Feb 04, 2014 | 19.85 | 19.94 | 19.82 | 19.89 | 170,010 | +0.11(+0.58%) |