Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.48 | 21.48 | 21.46 | 21.48 | 1,421 | -0.19(-0.87%) |
Apr 29, 2014 | 21.58 | 21.68 | 21.58 | 21.67 | 3,947 | +0.28(+1.30%) |
Apr 28, 2014 | 21.39 | 21.39 | 21.39 | 21.39 | 802 | -0.11(-0.53%) |
Apr 25, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 229 | -0.22(-1.02%) |
Apr 24, 2014 | 21.79 | 21.79 | 21.70 | 21.73 | 9,178 | -0.00(-0.02%) |
Apr 23, 2014 | 21.79 | 21.79 | 21.69 | 21.73 | 1,451 | -0.21(-0.97%) |
Apr 22, 2014 | 21.95 | 21.95 | 21.95 | 21.95 | 811 | -0.24(-1.10%) |
Apr 21, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 275 | -0.02(-0.08%) |
Apr 17, 2014 | 22.21 | 22.21 | 22.21 | 22.21 | 916 | +0.09(+0.39%) |
Apr 16, 2014 | 22.18 | 22.19 | 22.12 | 22.12 | 9,666 | +0.03(+0.14%) |
Apr 15, 2014 | 22.09 | 22.09 | 22.09 | 22.09 | 774 | -0.45(-2.01%) |
Apr 14, 2014 | 22.54 | 22.54 | 22.54 | 22.54 | 570 | +0.16(+0.70%) |
Apr 11, 2014 | 22.36 | 22.39 | 22.36 | 22.39 | 1,567 | -0.18(-0.81%) |
Apr 10, 2014 | 22.67 | 22.81 | 22.57 | 22.57 | 2,510 | +0.56(+2.55%) |
Apr 08, 2014 | 21.99 | 22.01 | 22.01 | 22.01 | 2,292 | +0.20(+0.92%) |
Apr 07, 2014 | 21.93 | 21.93 | 21.81 | 21.81 | 3,298 | -0.08(-0.38%) |
Apr 04, 2014 | 21.99 | 22.16 | 21.86 | 21.89 | 21,440 | -0.02(-0.08%) |
Apr 03, 2014 | 22.01 | 22.01 | 21.87 | 21.91 | 3,282 | +0.11(+0.52%) |
Apr 02, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 2,338 | -0.06(-0.27%) |
Apr 01, 2014 | 21.85 | 21.85 | 21.85 | 21.85 | 1,095 | +0.10(+0.45%) |
Mar 31, 2014 | 21.76 | 21.76 | 21.76 | 21.76 | 802 | +0.08(+0.35%) |
Mar 28, 2014 | 21.67 | 21.68 | 21.66 | 21.68 | 1,838 | +0.41(+1.93%) |
Mar 27, 2014 | 21.21 | 21.27 | 21.21 | 21.27 | 953 | +0.10(+0.47%) |
Mar 26, 2014 | 21.28 | 21.30 | 21.17 | 21.17 | 3,124 | -0.08(-0.38%) |
Mar 25, 2014 | 21.29 | 21.29 | 21.25 | 21.25 | 1,389 | +0.19(+0.88%) |
Mar 24, 2014 | 21.07 | 21.07 | 21.07 | 21.07 | 5,455 | +0.04(+0.21%) |
Mar 21, 2014 | 21.05 | 21.17 | 21.02 | 21.02 | 25,552 | +0.39(+1.88%) |
Mar 20, 2014 | 20.46 | 20.63 | 20.46 | 20.63 | 5,554 | -0.00(-0.02%) |
Mar 19, 2014 | 20.69 | 20.81 | 20.51 | 20.64 | 4,039 | -0.12(-0.59%) |
Mar 18, 2014 | 20.76 | 20.76 | 20.76 | 20.76 | 687 | +0.21(+1.00%) |
Mar 17, 2014 | 20.52 | 20.62 | 20.51 | 20.56 | 54,159 | +0.17(+0.86%) |
Mar 14, 2014 | 20.39 | 20.49 | 20.34 | 20.38 | 3,993 | +0.04(+0.20%) |
Mar 13, 2014 | 20.66 | 20.66 | 20.26 | 20.34 | 15,746 | -0.24(-1.18%) |
Mar 12, 2014 | 20.58 | 20.60 | 20.57 | 20.58 | 12,447 | -0.21(-1.02%) |
Mar 11, 2014 | 20.86 | 20.86 | 20.73 | 20.80 | 3,438 | -0.03(-0.15%) |
Mar 10, 2014 | 20.99 | 20.99 | 20.83 | 20.83 | 2,808 | -0.36(-1.71%) |
Mar 07, 2014 | 21.42 | 21.42 | 21.17 | 21.19 | 8,999 | -0.32(-1.48%) |
Mar 06, 2014 | 21.57 | 21.57 | 21.46 | 21.51 | 4,995 | +0.26(+1.21%) |
Mar 05, 2014 | 21.37 | 21.37 | 21.24 | 21.25 | 7,493 | -0.32(-1.48%) |
Mar 04, 2014 | 21.57 | 21.57 | 21.57 | 21.57 | 538 | +0.21(+1.00%) |
Mar 03, 2014 | 21.35 | 21.35 | 21.35 | 21.35 | 385 | -0.16(-0.75%) |
Feb 28, 2014 | 21.66 | 21.66 | 21.51 | 21.52 | 8,004 | -0.10(-0.44%) |
Feb 27, 2014 | 21.53 | 21.61 | 21.53 | 21.61 | 15,771 | +0.30(+1.38%) |
Feb 26, 2014 | 21.28 | 21.32 | 21.28 | 21.32 | 953 | +0.30(+1.44%) |
Feb 25, 2014 | 21.09 | 21.12 | 20.99 | 21.01 | 13,036 | -0.34(-1.61%) |
Feb 24, 2014 | 21.32 | 21.44 | 21.32 | 21.36 | 9,419 | -0.21(-0.97%) |
Feb 21, 2014 | 21.52 | 21.57 | 21.52 | 21.57 | 1,347 | -0.03(-0.16%) |
Feb 20, 2014 | 21.57 | 21.60 | 21.57 | 21.60 | 1,031 | +0.07(+0.32%) |
Feb 19, 2014 | 21.52 | 21.54 | 21.52 | 21.53 | 6,166 | -0.09(-0.40%) |
Feb 18, 2014 | 21.65 | 21.65 | 21.62 | 21.62 | 1,104 | +0.02(+0.10%) |
Feb 14, 2014 | 21.60 | 21.60 | 21.60 | 21.60 | 687 | +0.12(+0.56%) |
Feb 13, 2014 | 21.48 | 21.48 | 21.48 | 21.48 | 651 | -0.02(-0.08%) |
Feb 12, 2014 | 21.45 | 21.52 | 21.45 | 21.49 | 2,420 | +0.18(+0.84%) |
Feb 11, 2014 | 21.20 | 21.40 | 21.20 | 21.31 | 6,251 | +0.44(+2.09%) |
Feb 10, 2014 | 20.88 | 20.88 | 20.88 | 20.88 | 481 | -0.20(-0.94%) |
Feb 07, 2014 | 20.95 | 21.08 | 20.94 | 21.08 | 1,937 | +0.24(+1.16%) |
Feb 06, 2014 | 20.56 | 20.84 | 20.56 | 20.83 | 65,199 | +0.31(+1.53%) |
Feb 05, 2014 | 20.52 | 20.56 | 20.44 | 20.52 | 23,430 | -0.12(-0.59%) |
Feb 04, 2014 | 20.47 | 20.72 | 20.47 | 20.64 | 183,791 | +0.06(+0.28%) |