Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.05 | 23.20 | 23.05 | 23.19 | 39,637 | +0.09(+0.39%) |
Apr 29, 2014 | 22.99 | 23.13 | 22.99 | 23.10 | 77,178 | +0.12(+0.52%) |
Apr 28, 2014 | 23.03 | 23.03 | 22.88 | 22.98 | 75,571 | -0.01(-0.04%) |
Apr 25, 2014 | 22.97 | 22.99 | 22.89 | 22.99 | 50,329 | -0.02(-0.09%) |
Apr 24, 2014 | 23.04 | 23.06 | 22.97 | 23.01 | 41,296 | +0.00(+0.00%) |
Apr 23, 2014 | 23.04 | 23.07 | 23.00 | 23.01 | 63,528 | +0.01(+0.04%) |
Apr 22, 2014 | 22.96 | 23.01 | 22.90 | 23.00 | 84,387 | +0.08(+0.35%) |
Apr 21, 2014 | 22.90 | 22.92 | 22.85 | 22.92 | 72,588 | +0.01(+0.04%) |
Apr 17, 2014 | 22.91 | 22.91 | 22.91 | 0 | +0.08(+0.35%) | |
Apr 16, 2014 | 22.71 | 22.84 | 22.70 | 22.83 | 172,003 | +0.23(+1.02%) |
Apr 15, 2014 | 22.56 | 22.66 | 22.49 | 22.60 | 50,603 | +0.04(+0.18%) |
Apr 14, 2014 | 22.60 | 22.68 | 22.51 | 22.56 | 97,940 | +0.03(+0.13%) |
Apr 11, 2014 | 22.56 | 22.59 | 22.50 | 22.53 | 121,417 | -0.08(-0.35%) |
Apr 10, 2014 | 22.84 | 22.84 | 22.55 | 22.61 | 53,492 | -0.21(-0.92%) |
Apr 09, 2014 | 22.73 | 22.82 | 22.70 | 22.82 | 39,864 | +0.11(+0.48%) |
Apr 08, 2014 | 22.55 | 22.72 | 22.55 | 22.71 | 29,954 | +0.18(+0.80%) |
Apr 07, 2014 | 22.68 | 22.72 | 22.51 | 22.53 | 1,420,564 | -0.21(-0.92%) |
Apr 04, 2014 | 22.85 | 22.87 | 22.71 | 22.74 | 73,173 | -0.02(-0.09%) |
Apr 03, 2014 | 22.82 | 22.82 | 22.68 | 22.76 | 178,283 | -0.09(-0.39%) |
Apr 02, 2014 | 22.75 | 22.87 | 22.74 | 22.85 | 61,588 | +0.11(+0.48%) |
Apr 01, 2014 | 22.67 | 22.74 | 22.66 | 22.74 | 46,067 | +0.09(+0.40%) |
Mar 31, 2014 | 22.58 | 22.67 | 22.57 | 22.65 | 41,123 | +0.12(+0.53%) |
Mar 28, 2014 | 22.46 | 22.58 | 22.44 | 22.53 | 54,483 | +0.15(+0.67%) |
Mar 27, 2014 | 22.42 | 22.42 | 22.32 | 22.38 | 31,548 | +0.01(+0.04%) |
Mar 26, 2014 | 22.61 | 22.63 | 22.37 | 22.37 | 65,697 | -0.18(-0.80%) |
Mar 25, 2014 | 22.58 | 22.58 | 22.52 | 22.55 | 44,251 | +0.05(+0.22%) |
Mar 24, 2014 | 22.62 | 22.70 | 22.43 | 22.50 | 54,404 | -0.10(-0.44%) |
Mar 21, 2014 | 22.64 | 22.70 | 22.60 | 22.60 | 35,949 | -0.04(-0.18%) |
Mar 20, 2014 | 22.56 | 22.66 | 22.46 | 22.64 | 44,377 | +0.06(+0.27%) |
Mar 19, 2014 | 22.66 | 22.66 | 22.53 | 22.58 | 68,570 | -0.21(-0.92%) |
Mar 18, 2014 | 22.57 | 22.81 | 22.57 | 22.79 | 56,738 | +0.20(+0.89%) |
Mar 17, 2014 | 22.63 | 22.72 | 22.57 | 22.59 | 47,343 | +0.00(+0.00%) |
Mar 14, 2014 | 22.57 | 22.65 | 22.55 | 22.59 | 65,733 | -0.01(-0.04%) |
Mar 13, 2014 | 22.75 | 22.75 | 22.56 | 22.60 | 73,107 | -0.12(-0.53%) |
Mar 12, 2014 | 22.57 | 22.72 | 22.54 | 22.72 | 75,069 | +0.09(+0.40%) |
Mar 11, 2014 | 22.70 | 22.71 | 22.61 | 22.63 | 41,638 | -0.03(-0.13%) |
Mar 10, 2014 | 22.66 | 22.68 | 22.62 | 22.66 | 46,185 | -0.01(-0.04%) |
Mar 07, 2014 | 22.70 | 22.72 | 22.62 | 22.67 | 42,296 | +0.02(+0.09%) |
Mar 06, 2014 | 22.68 | 22.68 | 22.61 | 22.65 | 43,012 | -0.02(-0.09%) |
Mar 05, 2014 | 22.67 | 22.67 | 22.60 | 22.67 | 60,178 | +0.02(+0.09%) |
Mar 04, 2014 | 22.59 | 22.70 | 22.55 | 22.65 | 61,752 | +0.13(+0.58%) |
Mar 03, 2014 | 22.42 | 22.57 | 22.42 | 22.52 | 129,491 | -0.01(-0.04%) |
Feb 28, 2014 | 22.52 | 22.62 | 22.51 | 22.53 | 55,432 | +0.00(+0.00%) |
Feb 27, 2014 | 22.52 | 22.55 | 22.47 | 22.53 | 57,626 | +0.06(+0.27%) |
Feb 26, 2014 | 22.52 | 22.53 | 22.45 | 22.47 | 55,953 | +0.00(+0.00%) |
Feb 25, 2014 | 22.52 | 22.52 | 22.45 | 22.47 | 68,823 | -0.04(-0.18%) |
Feb 24, 2014 | 22.52 | 22.61 | 22.50 | 22.51 | 50,211 | +0.02(+0.09%) |
Feb 21, 2014 | 22.50 | 22.57 | 22.49 | 22.49 | 59,441 | +0.01(+0.04%) |
Feb 20, 2014 | 22.33 | 22.51 | 22.33 | 22.48 | 86,463 | +0.13(+0.58%) |
Feb 19, 2014 | 22.29 | 22.44 | 22.29 | 22.35 | 92,973 | +0.06(+0.27%) |
Feb 18, 2014 | 22.31 | 22.34 | 22.25 | 22.29 | 70,244 | +0.05(+0.22%) |
Feb 14, 2014 | 22.24 | 22.24 | 22.24 | 0 | +0.10(+0.45%) | |
Feb 13, 2014 | 21.96 | 22.16 | 21.91 | 22.14 | 54,173 | +0.14(+0.64%) |
Feb 12, 2014 | 22.01 | 22.07 | 21.99 | 22.00 | 90,942 | +0.02(+0.09%) |
Feb 11, 2014 | 21.87 | 22.03 | 21.84 | 21.98 | 70,759 | +0.17(+0.78%) |
Feb 10, 2014 | 21.87 | 21.89 | 21.81 | 21.81 | 47,082 | +0.00(+0.00%) |
Feb 07, 2014 | 21.79 | 21.83 | 21.68 | 21.81 | 83,382 | +0.09(+0.41%) |
Feb 06, 2014 | 21.49 | 21.74 | 21.48 | 21.72 | 104,975 | +0.27(+1.26%) |
Feb 05, 2014 | 21.40 | 21.47 | 21.30 | 21.45 | 48,354 | +0.08(+0.37%) |
Feb 04, 2014 | 21.32 | 21.37 | 21.30 | 21.37 | 144,458 | +0.05(+0.23%) |