Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.62 | 20.79 | 20.56 | 20.79 | 12,143 | +0.01(+0.04%) |
Apr 29, 2014 | 20.49 | 20.78 | 20.49 | 20.78 | 3,783 | +0.28(+1.38%) |
Apr 28, 2014 | 20.76 | 20.78 | 20.17 | 20.50 | 17,260 | -0.19(-0.93%) |
Apr 25, 2014 | 20.96 | 20.98 | 20.61 | 20.69 | 22,263 | -0.42(-2.00%) |
Apr 24, 2014 | 21.23 | 21.23 | 20.92 | 21.11 | 11,381 | -0.16(-0.74%) |
Apr 23, 2014 | 21.61 | 21.61 | 21.24 | 21.27 | 8,552 | -0.27(-1.27%) |
Apr 22, 2014 | 21.36 | 21.64 | 21.36 | 21.55 | 6,663 | +0.36(+1.71%) |
Apr 21, 2014 | 21.13 | 21.20 | 21.00 | 21.18 | 9,388 | +0.05(+0.23%) |
Apr 17, 2014 | 20.96 | 21.13 | 21.13 | 21.13 | 4,694 | +0.15(+0.73%) |
Apr 16, 2014 | 20.88 | 21.00 | 20.80 | 20.98 | 11,891 | +0.24(+1.15%) |
Apr 15, 2014 | 20.61 | 20.80 | 20.16 | 20.74 | 25,440 | +0.17(+0.81%) |
Apr 14, 2014 | 20.38 | 20.77 | 20.38 | 20.58 | 15,039 | +0.15(+0.72%) |
Apr 11, 2014 | 20.58 | 20.76 | 20.40 | 20.43 | 34,295 | -0.34(-1.65%) |
Apr 10, 2014 | 21.46 | 21.48 | 20.65 | 20.77 | 17,968 | -0.69(-3.20%) |
Apr 09, 2014 | 21.11 | 21.50 | 21.09 | 21.46 | 9,537 | +0.50(+2.38%) |
Apr 08, 2014 | 20.81 | 21.06 | 20.76 | 20.96 | 22,101 | +0.19(+0.90%) |
Apr 07, 2014 | 21.09 | 21.20 | 20.62 | 20.77 | 51,586 | -0.41(-1.94%) |
Apr 04, 2014 | 21.80 | 21.82 | 21.12 | 21.18 | 54,552 | -0.46(-2.13%) |
Apr 03, 2014 | 22.10 | 22.10 | 21.60 | 21.64 | 20,441 | -0.57(-2.56%) |
Apr 02, 2014 | 22.42 | 22.42 | 22.09 | 22.21 | 10,741 | -0.08(-0.35%) |
Apr 01, 2014 | 21.97 | 22.29 | 21.97 | 22.29 | 7,261 | +0.44(+2.02%) |
Mar 31, 2014 | 21.82 | 21.89 | 21.80 | 21.85 | 9,832 | +0.12(+0.57%) |
Mar 28, 2014 | 21.73 | 21.92 | 21.69 | 21.72 | 10,111 | +0.09(+0.42%) |
Mar 27, 2014 | 21.60 | 21.73 | 21.40 | 21.63 | 49,312 | -0.01(-0.05%) |
Mar 26, 2014 | 22.24 | 22.24 | 21.64 | 21.64 | 89,063 | -0.41(-1.87%) |
Mar 25, 2014 | 22.29 | 22.29 | 21.91 | 22.06 | 29,985 | +0.04(+0.18%) |
Mar 24, 2014 | 22.60 | 22.73 | 21.83 | 22.02 | 62,698 | -0.45(-2.00%) |
Mar 21, 2014 | 22.78 | 22.78 | 22.42 | 22.47 | 61,113 | -0.19(-0.83%) |
Mar 20, 2014 | 22.64 | 22.75 | 22.54 | 22.65 | 59,935 | -0.05(-0.22%) |
Mar 19, 2014 | 22.98 | 22.98 | 22.62 | 22.70 | 28,406 | -0.11(-0.47%) |
Mar 18, 2014 | 22.76 | 22.92 | 22.70 | 22.81 | 26,286 | +0.15(+0.65%) |
Mar 17, 2014 | 22.63 | 22.71 | 22.54 | 22.66 | 33,909 | +0.15(+0.65%) |
Mar 14, 2014 | 22.45 | 22.57 | 22.41 | 22.52 | 15,666 | +0.01(+0.04%) |
Mar 13, 2014 | 22.99 | 22.99 | 22.44 | 22.51 | 20,577 | -0.34(-1.50%) |
Mar 12, 2014 | 22.80 | 22.85 | 22.57 | 22.85 | 15,444 | +0.07(+0.30%) |
Mar 11, 2014 | 23.11 | 23.15 | 22.78 | 22.78 | 33,245 | -0.18(-0.77%) |
Mar 10, 2014 | 23.07 | 23.07 | 22.83 | 22.96 | 12,821 | -0.05(-0.21%) |
Mar 07, 2014 | 23.22 | 23.22 | 22.95 | 23.01 | 14,446 | -0.18(-0.77%) |
Mar 06, 2014 | 23.25 | 23.33 | 23.13 | 23.18 | 28,416 | -0.03(-0.12%) |
Mar 05, 2014 | 23.22 | 23.22 | 23.14 | 23.21 | 23,494 | +0.07(+0.30%) |
Mar 04, 2014 | 23.17 | 23.23 | 23.07 | 23.14 | 42,661 | +0.29(+1.29%) |
Mar 03, 2014 | 23.12 | 23.12 | 22.69 | 22.85 | 31,907 | -0.24(-1.02%) |
Feb 28, 2014 | 23.27 | 23.31 | 22.83 | 23.08 | 84,675 | -0.08(-0.34%) |
Feb 27, 2014 | 22.94 | 23.16 | 22.91 | 23.16 | 31,823 | +0.35(+1.55%) |
Feb 26, 2014 | 22.79 | 22.94 | 22.73 | 22.81 | 20,430 | +0.15(+0.65%) |
Feb 25, 2014 | 22.75 | 22.76 | 22.60 | 22.66 | 34,791 | -0.02(-0.09%) |
Feb 24, 2014 | 22.74 | 22.83 | 22.47 | 22.68 | 41,402 | +0.22(+0.96%) |
Feb 21, 2014 | 22.54 | 22.54 | 22.36 | 22.47 | 19,697 | +0.01(+0.04%) |
Feb 20, 2014 | 22.22 | 22.49 | 22.16 | 22.46 | 30,988 | +0.16(+0.70%) |
Feb 19, 2014 | 22.38 | 22.42 | 22.25 | 22.30 | 20,127 | -0.11(-0.47%) |
Feb 18, 2014 | 22.33 | 22.45 | 22.32 | 22.41 | 41,914 | +0.12(+0.52%) |
Feb 14, 2014 | 22.25 | 22.29 | 22.29 | 22.29 | 12,553 | +0.12(+0.53%) |
Feb 13, 2014 | 21.80 | 22.20 | 21.75 | 22.17 | 12,767 | +0.35(+1.62%) |
Feb 12, 2014 | 21.82 | 21.88 | 21.77 | 21.82 | 11,770 | +0.10(+0.45%) |
Feb 11, 2014 | 21.62 | 21.77 | 21.52 | 21.72 | 11,498 | +0.11(+0.53%) |
Feb 10, 2014 | 21.67 | 21.67 | 21.52 | 21.61 | 18,813 | +0.01(+0.06%) |
Feb 07, 2014 | 21.45 | 21.59 | 21.35 | 21.59 | 8,565 | +0.41(+1.93%) |
Feb 06, 2014 | 21.07 | 21.21 | 21.07 | 21.19 | 6,434 | +0.05(+0.24%) |
Feb 05, 2014 | 21.21 | 21.23 | 20.91 | 21.13 | 33,629 | -0.10(-0.48%) |
Feb 04, 2014 | 21.16 | 21.25 | 21.16 | 21.24 | 4,612 | +0.23(+1.09%) |