Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.86 | 21.90 | 21.86 | 21.90 | 111,777 | +0.03(+0.16%) |
Apr 29, 2014 | 21.86 | 21.87 | 21.84 | 21.86 | 20,089 | +0.01(+0.03%) |
Apr 28, 2014 | 21.88 | 21.88 | 21.85 | 21.86 | 49,087 | -0.00(-0.02%) |
Apr 25, 2014 | 21.86 | 21.89 | 21.86 | 21.86 | 32,920 | +0.02(+0.10%) |
Apr 24, 2014 | 21.84 | 21.85 | 21.82 | 21.84 | 45,026 | +0.02(+0.09%) |
Apr 23, 2014 | 21.81 | 21.83 | 21.80 | 21.82 | 47,777 | +0.02(+0.07%) |
Apr 22, 2014 | 21.79 | 21.81 | 21.77 | 21.81 | 40,565 | +0.00(+0.02%) |
Apr 21, 2014 | 21.81 | 21.81 | 21.78 | 21.80 | 40,851 | +0.00(+0.00%) |
Apr 17, 2014 | 21.86 | 21.80 | 21.80 | 21.80 | 90,839 | -0.06(-0.26%) |
Apr 16, 2014 | 21.84 | 21.87 | 21.84 | 21.86 | 476,983 | +0.00(+0.00%) |
Apr 15, 2014 | 21.81 | 21.89 | 21.81 | 21.86 | 99,821 | -0.01(-0.05%) |
Apr 14, 2014 | 21.87 | 21.87 | 21.86 | 21.87 | 21,483 | -0.01(-0.03%) |
Apr 11, 2014 | 21.90 | 21.90 | 21.86 | 21.88 | 71,566 | +0.05(+0.21%) |
Apr 10, 2014 | 21.78 | 21.85 | 21.78 | 21.83 | 993,814 | +0.04(+0.17%) |
Apr 09, 2014 | 21.77 | 21.79 | 21.75 | 21.79 | 486,179 | -0.00(-0.02%) |
Apr 08, 2014 | 21.76 | 21.80 | 21.75 | 21.80 | 149,625 | +0.05(+0.25%) |
Apr 07, 2014 | 21.74 | 21.78 | 21.74 | 21.75 | 58,161 | +0.04(+0.19%) |
Apr 04, 2014 | 21.70 | 21.73 | 21.70 | 21.70 | 44,417 | +0.06(+0.30%) |
Apr 03, 2014 | 21.66 | 21.68 | 21.63 | 21.64 | 128,378 | -0.02(-0.09%) |
Apr 02, 2014 | 21.68 | 21.68 | 21.65 | 21.66 | 37,672 | -0.04(-0.19%) |
Apr 01, 2014 | 21.72 | 21.72 | 21.68 | 21.70 | 36,737 | -0.01(-0.04%) |
Mar 31, 2014 | 21.69 | 21.72 | 21.69 | 21.71 | 528,988 | +0.00(+0.01%) |
Mar 28, 2014 | 21.74 | 21.74 | 21.69 | 21.71 | 37,168 | -0.01(-0.05%) |
Mar 27, 2014 | 21.68 | 21.73 | 21.68 | 21.72 | 59,441 | +0.00(+0.01%) |
Mar 26, 2014 | 21.65 | 21.72 | 21.65 | 21.72 | 53,901 | +0.06(+0.30%) |
Mar 25, 2014 | 21.62 | 21.65 | 21.61 | 21.65 | 109,720 | +0.01(+0.05%) |
Mar 24, 2014 | 21.61 | 21.64 | 21.60 | 21.64 | 67,124 | +0.06(+0.26%) |
Mar 21, 2014 | 21.61 | 21.61 | 21.56 | 21.58 | 373,333 | +0.03(+0.12%) |
Mar 20, 2014 | 21.60 | 21.60 | 21.54 | 21.56 | 344,772 | -0.03(-0.15%) |
Mar 19, 2014 | 21.70 | 21.72 | 21.59 | 21.59 | 334,488 | -0.10(-0.46%) |
Mar 18, 2014 | 21.73 | 21.73 | 21.07 | 21.69 | 113,466 | -0.00(-0.02%) |
Mar 17, 2014 | 21.74 | 21.74 | 21.69 | 21.69 | 142,274 | -0.03(-0.12%) |
Mar 14, 2014 | 21.75 | 21.75 | 21.71 | 21.72 | 110,475 | -0.01(-0.05%) |
Mar 13, 2014 | 21.68 | 21.75 | 21.66 | 21.73 | 99,352 | +0.04(+0.19%) |
Mar 12, 2014 | 21.69 | 21.70 | 21.68 | 21.69 | 396,111 | +0.04(+0.18%) |
Mar 11, 2014 | 21.65 | 21.67 | 21.63 | 21.65 | 937,973 | +0.00(+0.00%) |
Mar 10, 2014 | 21.61 | 21.66 | 21.61 | 21.65 | 69,460 | -0.02(-0.07%) |
Mar 07, 2014 | 21.67 | 21.67 | 21.65 | 21.67 | 61,254 | -0.06(-0.30%) |
Mar 06, 2014 | 21.74 | 21.74 | 21.70 | 21.73 | 195,731 | -0.07(-0.33%) |
Mar 05, 2014 | 21.75 | 21.80 | 21.72 | 21.80 | 171,080 | +0.06(+0.30%) |
Mar 04, 2014 | 21.78 | 21.78 | 21.73 | 21.74 | 53,146 | -0.08(-0.36%) |
Mar 03, 2014 | 21.75 | 21.82 | 21.75 | 21.82 | 66,461 | +0.02(+0.09%) |
Feb 28, 2014 | 21.76 | 21.80 | 21.73 | 21.80 | 52,571 | +0.04(+0.19%) |
Feb 27, 2014 | 21.76 | 21.76 | 21.73 | 21.76 | 27,030 | +0.02(+0.10%) |
Feb 26, 2014 | 21.70 | 21.74 | 21.70 | 21.73 | 51,493 | +0.04(+0.17%) |
Feb 25, 2014 | 21.67 | 21.70 | 21.67 | 21.70 | 41,615 | +0.06(+0.26%) |
Feb 24, 2014 | 21.65 | 21.65 | 21.63 | 21.64 | 58,441 | -0.00(-0.01%) |
Feb 21, 2014 | 21.61 | 21.64 | 21.61 | 21.64 | 75,613 | -0.01(-0.02%) |
Feb 20, 2014 | 21.63 | 21.65 | 21.63 | 21.65 | 26,207 | +0.01(+0.04%) |
Feb 19, 2014 | 21.70 | 21.70 | 21.64 | 21.64 | 110,169 | -0.02(-0.09%) |
Feb 18, 2014 | 21.65 | 21.66 | 21.64 | 21.66 | 217,368 | +0.03(+0.12%) |
Feb 14, 2014 | 21.64 | 21.63 | 21.63 | 21.63 | 111,769 | +0.00(+0.00%) |
Feb 13, 2014 | 21.65 | 21.65 | 21.63 | 21.63 | 106,004 | -0.00(-0.02%) |
Feb 12, 2014 | 21.64 | 21.66 | 21.63 | 21.63 | 364,437 | -0.05(-0.23%) |
Feb 11, 2014 | 21.64 | 21.69 | 21.63 | 21.68 | 1,664,379 | +0.01(+0.04%) |
Feb 10, 2014 | 21.63 | 21.68 | 21.63 | 21.68 | 26,698 | +0.02(+0.09%) |
Feb 07, 2014 | 21.62 | 21.66 | 21.62 | 21.66 | 74,158 | +0.04(+0.18%) |
Feb 06, 2014 | 21.60 | 21.64 | 21.60 | 21.62 | 103,033 | +0.00(+0.00%) |
Feb 05, 2014 | 21.66 | 21.66 | 21.62 | 21.62 | 56,870 | -0.05(-0.23%) |
Feb 04, 2014 | 21.66 | 21.68 | 21.65 | 21.67 | 34,996 | -0.03(-0.14%) |