Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.12 | 21.18 | 21.12 | 21.15 | 40,207 | +0.03(+0.14%) |
Apr 29, 2014 | 21.11 | 21.14 | 21.09 | 21.12 | 61,684 | +0.01(+0.05%) |
Apr 28, 2014 | 21.14 | 21.14 | 21.10 | 21.11 | 39,249 | -0.06(-0.28%) |
Apr 25, 2014 | 21.14 | 21.18 | 21.14 | 21.17 | 40,717 | +0.03(+0.14%) |
Apr 24, 2014 | 21.11 | 21.15 | 21.11 | 21.14 | 40,734 | +0.00(+0.00%) |
Apr 23, 2014 | 21.10 | 21.14 | 21.10 | 21.14 | 42,072 | -0.01(-0.05%) |
Apr 22, 2014 | 21.15 | 21.15 | 21.12 | 21.15 | 37,685 | +0.02(+0.09%) |
Apr 21, 2014 | 21.16 | 21.18 | 21.12 | 21.13 | 27,021 | -0.05(-0.24%) |
Apr 17, 2014 | 21.18 | 21.18 | 21.18 | 0 | +0.03(+0.14%) | |
Apr 16, 2014 | 21.18 | 21.18 | 21.14 | 21.15 | 245,929 | -0.02(-0.09%) |
Apr 15, 2014 | 21.13 | 21.20 | 21.13 | 21.17 | 69,893 | +0.00(+0.00%) |
Apr 14, 2014 | 21.18 | 21.18 | 21.16 | 21.17 | 56,437 | -0.03(-0.14%) |
Apr 11, 2014 | 21.12 | 21.20 | 21.12 | 21.20 | 62,895 | +0.08(+0.38%) |
Apr 10, 2014 | 21.13 | 21.15 | 21.12 | 21.12 | 59,539 | +0.02(+0.09%) |
Apr 09, 2014 | 21.08 | 21.10 | 21.07 | 21.10 | 101,510 | +0.00(+0.00%) |
Apr 08, 2014 | 21.11 | 21.12 | 21.09 | 21.10 | 27,567 | +0.01(+0.05%) |
Apr 07, 2014 | 21.10 | 21.10 | 21.09 | 21.09 | 55,199 | +0.01(+0.05%) |
Apr 04, 2014 | 21.06 | 21.09 | 21.06 | 21.08 | 24,030 | +0.03(+0.14%) |
Apr 03, 2014 | 21.04 | 21.06 | 21.04 | 21.05 | 21,246 | +0.02(+0.10%) |
Apr 02, 2014 | 21.08 | 21.08 | 21.03 | 21.03 | 59,353 | -0.09(-0.43%) |
Apr 01, 2014 | 21.11 | 21.12 | 21.10 | 21.12 | 19,492 | -0.03(-0.14%) |
Mar 31, 2014 | 21.07 | 21.15 | 21.07 | 21.15 | 31,778 | -0.01(-0.05%) |
Mar 28, 2014 | 21.14 | 21.16 | 21.13 | 21.16 | 53,280 | +0.02(+0.09%) |
Mar 27, 2014 | 21.13 | 21.16 | 21.11 | 21.14 | 27,727 | +0.03(+0.14%) |
Mar 26, 2014 | 21.08 | 21.11 | 21.08 | 21.11 | 26,462 | +0.03(+0.14%) |
Mar 25, 2014 | 21.09 | 21.09 | 21.07 | 21.08 | 77,786 | +0.01(+0.05%) |
Mar 24, 2014 | 21.08 | 21.10 | 21.06 | 21.07 | 46,508 | +0.01(+0.05%) |
Mar 21, 2014 | 21.04 | 21.06 | 21.04 | 21.06 | 54,823 | +0.02(+0.10%) |
Mar 20, 2014 | 21.07 | 21.07 | 21.02 | 21.04 | 41,226 | -0.01(-0.05%) |
Mar 19, 2014 | 21.13 | 21.16 | 21.05 | 21.05 | 66,611 | -0.17(-0.80%) |
Mar 18, 2014 | 21.17 | 21.22 | 21.17 | 21.22 | 81,912 | +0.03(+0.14%) |
Mar 17, 2014 | 21.18 | 21.22 | 21.18 | 21.19 | 24,910 | +0.01(+0.05%) |
Mar 14, 2014 | 21.22 | 21.23 | 21.18 | 21.18 | 47,971 | -0.02(-0.09%) |
Mar 13, 2014 | 21.12 | 21.20 | 21.12 | 21.20 | 42,158 | +0.08(+0.38%) |
Mar 12, 2014 | 21.12 | 21.14 | 21.12 | 21.12 | 68,762 | -0.01(-0.05%) |
Mar 11, 2014 | 21.10 | 21.13 | 21.09 | 21.13 | 174,328 | +0.02(+0.09%) |
Mar 10, 2014 | 21.09 | 21.12 | 21.08 | 21.11 | 73,703 | +0.04(+0.19%) |
Mar 07, 2014 | 21.04 | 21.08 | 21.04 | 21.07 | 27,924 | +0.00(+0.00%) |
Mar 06, 2014 | 21.11 | 21.11 | 21.06 | 21.07 | 79,431 | -0.07(-0.33%) |
Mar 05, 2014 | 21.11 | 21.16 | 21.11 | 21.14 | 50,312 | +0.03(+0.14%) |
Mar 04, 2014 | 21.18 | 21.18 | 21.11 | 21.11 | 64,565 | -0.09(-0.42%) |
Mar 03, 2014 | 21.17 | 21.21 | 21.17 | 21.20 | 50,610 | +0.01(+0.05%) |
Feb 28, 2014 | 21.17 | 21.19 | 21.16 | 21.19 | 202,918 | +0.01(+0.05%) |
Feb 27, 2014 | 21.12 | 21.18 | 21.12 | 21.18 | 58,318 | +0.05(+0.24%) |
Feb 26, 2014 | 21.07 | 21.15 | 21.07 | 21.13 | 55,603 | +0.03(+0.14%) |
Feb 25, 2014 | 21.05 | 21.10 | 21.04 | 21.10 | 41,525 | +0.04(+0.19%) |
Feb 24, 2014 | 21.05 | 21.06 | 21.01 | 21.06 | 49,194 | -0.01(-0.05%) |
Feb 21, 2014 | 21.00 | 21.07 | 20.99 | 21.07 | 66,189 | +0.01(+0.05%) |
Feb 20, 2014 | 21.10 | 21.10 | 21.05 | 21.06 | 54,462 | -0.03(-0.14%) |
Feb 19, 2014 | 21.10 | 21.10 | 21.07 | 21.09 | 44,084 | +0.00(+0.00%) |
Feb 18, 2014 | 21.05 | 21.09 | 21.04 | 21.09 | 39,376 | +0.07(+0.33%) |
Feb 14, 2014 | 21.02 | 21.02 | 21.02 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 21.03 | 21.04 | 21.02 | 21.02 | 38,302 | +0.02(+0.10%) |
Feb 12, 2014 | 21.04 | 21.04 | 21.00 | 21.00 | 55,531 | -0.01(-0.05%) |
Feb 11, 2014 | 21.05 | 21.06 | 21.01 | 21.01 | 46,442 | -0.04(-0.19%) |
Feb 10, 2014 | 21.03 | 21.07 | 21.03 | 21.05 | 36,937 | +0.01(+0.05%) |
Feb 07, 2014 | 21.01 | 21.07 | 21.01 | 21.04 | 33,270 | +0.01(+0.05%) |
Feb 06, 2014 | 21.08 | 21.08 | 21.01 | 21.03 | 44,428 | -0.08(-0.38%) |
Feb 05, 2014 | 21.09 | 21.13 | 21.09 | 21.11 | 59,340 | +0.00(+0.00%) |
Feb 04, 2014 | 21.15 | 21.15 | 21.10 | 21.11 | 111,758 | -0.06(-0.28%) |