Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.91 | 20.27 | 19.51 | 20.19 | 228,505 | +0.15(+0.76%) |
Apr 29, 2014 | 19.84 | 20.39 | 19.84 | 20.04 | 169,733 | +0.20(+1.01%) |
Apr 28, 2014 | 20.33 | 20.59 | 19.78 | 19.84 | 131,648 | -0.48(-2.37%) |
Apr 25, 2014 | 20.36 | 21.46 | 20.28 | 20.32 | 118,729 | -0.50(-2.40%) |
Apr 24, 2014 | 20.84 | 21.05 | 20.68 | 20.82 | 71,040 | -0.02(-0.10%) |
Apr 23, 2014 | 20.85 | 21.10 | 20.84 | 20.84 | 79,338 | -0.02(-0.11%) |
Apr 22, 2014 | 20.91 | 21.24 | 20.82 | 20.87 | 96,867 | +0.03(+0.14%) |
Apr 21, 2014 | 21.05 | 21.05 | 20.72 | 20.84 | 36,129 | -0.10(-0.46%) |
Apr 17, 2014 | 20.74 | 20.93 | 20.93 | 20.93 | 469,119 | +0.07(+0.33%) |
Apr 16, 2014 | 20.87 | 21.04 | 20.69 | 20.86 | 39,441 | +0.26(+1.25%) |
Apr 15, 2014 | 20.66 | 20.74 | 20.02 | 20.61 | 139,671 | +0.08(+0.38%) |
Apr 14, 2014 | 20.83 | 20.94 | 20.31 | 20.53 | 131,253 | -0.11(-0.55%) |
Apr 11, 2014 | 20.68 | 20.99 | 20.56 | 20.64 | 110,726 | -0.27(-1.27%) |
Apr 10, 2014 | 21.49 | 21.69 | 20.82 | 20.91 | 53,983 | -0.65(-3.01%) |
Apr 09, 2014 | 21.57 | 21.64 | 21.19 | 21.56 | 98,404 | +0.28(+1.31%) |
Apr 08, 2014 | 21.72 | 21.72 | 21.22 | 21.28 | 80,209 | +0.01(+0.07%) |
Apr 07, 2014 | 21.40 | 21.41 | 21.19 | 21.26 | 71,071 | -0.13(-0.59%) |
Apr 04, 2014 | 22.16 | 22.16 | 21.35 | 21.39 | 62,669 | -0.57(-2.61%) |
Apr 03, 2014 | 21.88 | 22.15 | 21.86 | 21.96 | 96,733 | +0.03(+0.15%) |
Apr 02, 2014 | 21.96 | 22.11 | 21.82 | 21.93 | 58,531 | +0.06(+0.26%) |
Apr 01, 2014 | 21.23 | 21.91 | 21.19 | 21.87 | 119,466 | +0.54(+2.53%) |
Mar 31, 2014 | 21.13 | 21.50 | 21.13 | 21.33 | 65,151 | +0.34(+1.61%) |
Mar 28, 2014 | 20.86 | 21.64 | 20.86 | 20.99 | 56,080 | +0.08(+0.39%) |
Mar 27, 2014 | 20.94 | 20.98 | 20.85 | 20.91 | 68,717 | -0.01(-0.03%) |
Mar 26, 2014 | 21.24 | 21.24 | 20.91 | 20.92 | 90,110 | -0.11(-0.51%) |
Mar 25, 2014 | 20.91 | 21.15 | 20.82 | 21.03 | 154,876 | +0.11(+0.51%) |
Mar 24, 2014 | 21.32 | 21.32 | 20.76 | 20.92 | 59,381 | -0.26(-1.23%) |
Mar 21, 2014 | 21.52 | 21.73 | 21.18 | 21.18 | 186,820 | -0.38(-1.77%) |
Mar 20, 2014 | 21.36 | 21.71 | 21.35 | 21.56 | 28,016 | +0.18(+0.82%) |
Mar 19, 2014 | 21.50 | 21.65 | 21.26 | 21.39 | 41,490 | -0.36(-1.66%) |
Mar 18, 2014 | 21.35 | 21.83 | 21.35 | 21.75 | 86,510 | +0.05(+0.22%) |
Mar 17, 2014 | 21.64 | 21.80 | 21.59 | 21.70 | 55,674 | +0.23(+1.06%) |
Mar 14, 2014 | 21.32 | 21.67 | 21.11 | 21.47 | 74,422 | +0.10(+0.46%) |
Mar 13, 2014 | 21.44 | 21.54 | 21.25 | 21.37 | 91,466 | -0.07(-0.32%) |
Mar 12, 2014 | 21.22 | 21.63 | 21.15 | 21.44 | 83,085 | +0.16(+0.76%) |
Mar 11, 2014 | 21.50 | 21.62 | 21.09 | 21.28 | 101,542 | -0.31(-1.42%) |
Mar 10, 2014 | 21.57 | 21.78 | 21.42 | 21.59 | 70,970 | -0.14(-0.63%) |
Mar 07, 2014 | 21.65 | 21.73 | 21.25 | 21.73 | 128,249 | +0.13(+0.58%) |
Mar 06, 2014 | 21.62 | 21.77 | 21.45 | 21.60 | 40,144 | -0.05(-0.23%) |
Mar 05, 2014 | 21.63 | 21.91 | 21.42 | 21.65 | 43,828 | -0.08(-0.37%) |
Mar 04, 2014 | 21.31 | 22.04 | 20.81 | 21.73 | 123,836 | +0.75(+3.57%) |
Mar 03, 2014 | 21.20 | 21.24 | 20.70 | 20.98 | 62,823 | -0.31(-1.44%) |
Feb 28, 2014 | 21.34 | 21.90 | 21.28 | 21.29 | 76,951 | -0.05(-0.25%) |
Feb 27, 2014 | 21.21 | 21.45 | 21.09 | 21.34 | 68,707 | +0.02(+0.08%) |
Feb 26, 2014 | 21.18 | 21.59 | 21.18 | 21.33 | 44,772 | +0.23(+1.08%) |
Feb 25, 2014 | 21.18 | 21.32 | 21.01 | 21.10 | 42,937 | -0.17(-0.81%) |
Feb 24, 2014 | 21.01 | 21.50 | 21.01 | 21.27 | 72,360 | +0.13(+0.61%) |
Feb 21, 2014 | 21.04 | 21.31 | 20.28 | 21.14 | 77,409 | +0.09(+0.41%) |
Feb 20, 2014 | 21.12 | 21.46 | 20.86 | 21.06 | 93,110 | +0.03(+0.13%) |
Feb 19, 2014 | 21.36 | 21.63 | 21.02 | 21.03 | 81,153 | -0.41(-1.92%) |
Feb 18, 2014 | 20.93 | 21.53 | 20.67 | 21.44 | 273,790 | +0.51(+2.44%) |
Feb 14, 2014 | 20.97 | 20.93 | 20.93 | 20.93 | 294,329 | +0.01(+0.03%) |
Feb 13, 2014 | 20.65 | 21.08 | 20.58 | 20.93 | 84,113 | +0.28(+1.36%) |
Feb 12, 2014 | 20.52 | 20.77 | 20.32 | 20.65 | 79,013 | +0.16(+0.80%) |
Feb 11, 2014 | 20.52 | 20.58 | 20.35 | 20.48 | 63,846 | -0.03(-0.13%) |
Feb 10, 2014 | 20.53 | 20.53 | 20.23 | 20.51 | 62,111 | +0.06(+0.28%) |
Feb 07, 2014 | 20.16 | 20.56 | 20.11 | 20.45 | 71,088 | +0.31(+1.52%) |
Feb 06, 2014 | 20.40 | 20.90 | 20.07 | 20.14 | 88,272 | -0.30(-1.44%) |
Feb 05, 2014 | 20.87 | 20.98 | 20.35 | 20.44 | 77,367 | -0.41(-1.99%) |
Feb 04, 2014 | 20.83 | 21.38 | 20.72 | 20.85 | 99,489 | +0.21(+1.01%) |