Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.40 | 22.75 | 22.40 | 22.68 | 477,946 | +0.26(+1.14%) |
Apr 29, 2014 | 22.35 | 22.51 | 22.35 | 22.42 | 401,509 | +0.16(+0.71%) |
Apr 28, 2014 | 22.21 | 22.27 | 22.16 | 22.26 | 672,093 | +0.15(+0.68%) |
Apr 25, 2014 | 21.99 | 22.15 | 21.99 | 22.11 | 464,073 | +0.05(+0.22%) |
Apr 24, 2014 | 22.08 | 22.17 | 22.04 | 22.07 | 331,861 | +0.01(+0.03%) |
Apr 23, 2014 | 22.18 | 22.18 | 22.01 | 22.06 | 741,891 | -0.13(-0.61%) |
Apr 22, 2014 | 22.29 | 22.32 | 22.15 | 22.19 | 331,904 | -0.04(-0.18%) |
Apr 21, 2014 | 22.25 | 22.32 | 22.19 | 22.23 | 290,244 | -0.01(-0.06%) |
Apr 17, 2014 | 22.07 | 22.25 | 22.25 | 22.25 | 607,226 | +0.18(+0.82%) |
Apr 16, 2014 | 22.18 | 22.21 | 22.04 | 22.07 | 453,314 | -0.04(-0.17%) |
Apr 15, 2014 | 22.12 | 22.17 | 21.99 | 22.10 | 578,754 | -0.08(-0.38%) |
Apr 14, 2014 | 22.19 | 22.23 | 22.03 | 22.19 | 511,266 | +0.08(+0.36%) |
Apr 11, 2014 | 22.06 | 22.13 | 22.01 | 22.11 | 714,378 | -0.06(-0.26%) |
Apr 10, 2014 | 22.27 | 22.29 | 22.05 | 22.17 | 519,220 | -0.22(-0.99%) |
Apr 09, 2014 | 22.18 | 22.42 | 22.15 | 22.39 | 536,764 | +0.18(+0.80%) |
Apr 08, 2014 | 22.08 | 22.27 | 22.01 | 22.21 | 677,658 | +0.17(+0.77%) |
Apr 07, 2014 | 21.93 | 22.11 | 21.90 | 22.04 | 764,912 | +0.08(+0.36%) |
Apr 04, 2014 | 22.07 | 22.07 | 21.90 | 21.96 | 517,720 | +0.13(+0.62%) |
Apr 03, 2014 | 22.05 | 22.05 | 21.78 | 21.83 | 537,118 | -0.16(-0.71%) |
Apr 02, 2014 | 21.95 | 22.02 | 21.91 | 21.98 | 670,759 | +0.01(+0.03%) |
Apr 01, 2014 | 21.92 | 22.02 | 21.90 | 21.98 | 511,294 | +0.07(+0.34%) |
Mar 31, 2014 | 21.88 | 21.96 | 21.86 | 21.90 | 520,688 | +0.11(+0.49%) |
Mar 28, 2014 | 21.70 | 21.88 | 21.70 | 21.79 | 512,356 | +0.02(+0.11%) |
Mar 27, 2014 | 21.66 | 21.79 | 21.51 | 21.77 | 1,190,286 | +0.17(+0.79%) |
Mar 26, 2014 | 21.70 | 21.73 | 21.46 | 21.60 | 1,139,418 | +0.17(+0.80%) |
Mar 25, 2014 | 21.44 | 21.45 | 21.32 | 21.43 | 816,208 | +0.12(+0.55%) |
Mar 24, 2014 | 21.32 | 21.39 | 21.18 | 21.31 | 815,902 | +0.03(+0.14%) |
Mar 21, 2014 | 21.39 | 21.44 | 21.21 | 21.28 | 1,092,003 | -0.00(-0.01%) |
Mar 20, 2014 | 21.16 | 21.31 | 21.11 | 21.29 | 634,150 | +0.07(+0.33%) |
Mar 19, 2014 | 21.36 | 21.42 | 21.14 | 21.22 | 628,552 | -0.15(-0.69%) |
Mar 18, 2014 | 21.51 | 21.54 | 21.33 | 21.36 | 767,724 | -0.09(-0.42%) |
Mar 17, 2014 | 21.29 | 21.47 | 21.29 | 21.45 | 446,752 | +0.23(+1.08%) |
Mar 14, 2014 | 21.26 | 21.36 | 21.13 | 21.22 | 504,988 | -0.14(-0.65%) |
Mar 13, 2014 | 21.56 | 21.64 | 21.24 | 21.36 | 882,480 | -0.06(-0.28%) |
Mar 12, 2014 | 21.33 | 21.46 | 21.26 | 21.42 | 516,209 | -0.02(-0.09%) |
Mar 11, 2014 | 21.20 | 21.46 | 21.15 | 21.44 | 626,472 | +0.25(+1.20%) |
Mar 10, 2014 | 21.06 | 21.25 | 21.02 | 21.19 | 515,843 | +0.12(+0.59%) |
Mar 07, 2014 | 21.16 | 21.16 | 21.00 | 21.06 | 637,267 | -0.23(-1.06%) |
Mar 06, 2014 | 21.25 | 21.32 | 21.23 | 21.29 | 414,553 | +0.13(+0.60%) |
Mar 05, 2014 | 20.98 | 21.16 | 20.88 | 21.16 | 538,293 | +0.25(+1.18%) |
Mar 04, 2014 | 20.89 | 21.03 | 20.80 | 20.92 | 723,524 | +0.10(+0.50%) |
Mar 03, 2014 | 20.64 | 20.89 | 20.62 | 20.81 | 1,025,787 | -0.02(-0.12%) |
Feb 28, 2014 | 20.58 | 21.03 | 20.57 | 20.84 | 1,349,647 | +0.40(+1.93%) |
Feb 27, 2014 | 20.32 | 20.63 | 20.32 | 20.44 | 1,361,861 | +0.20(+0.97%) |
Feb 26, 2014 | 20.31 | 20.38 | 20.19 | 20.25 | 589,343 | -0.03(-0.15%) |
Feb 25, 2014 | 20.28 | 20.34 | 20.19 | 20.28 | 498,714 | +0.03(+0.15%) |
Feb 24, 2014 | 20.35 | 20.41 | 19.98 | 20.25 | 748,914 | +0.11(+0.56%) |
Feb 21, 2014 | 20.13 | 20.27 | 20.09 | 20.14 | 586,716 | -0.07(-0.33%) |
Feb 20, 2014 | 20.12 | 20.24 | 20.09 | 20.20 | 448,356 | +0.04(+0.18%) |
Feb 19, 2014 | 20.21 | 20.34 | 20.15 | 20.16 | 686,056 | -0.16(-0.80%) |
Feb 18, 2014 | 20.35 | 20.42 | 20.28 | 20.33 | 485,148 | +0.08(+0.42%) |
Feb 14, 2014 | 20.18 | 20.24 | 20.24 | 20.24 | 415,458 | +0.08(+0.42%) |
Feb 13, 2014 | 19.92 | 20.19 | 19.92 | 20.16 | 732,336 | +0.18(+0.88%) |
Feb 12, 2014 | 19.99 | 20.15 | 19.94 | 19.98 | 795,145 | +0.11(+0.55%) |
Feb 11, 2014 | 19.70 | 19.99 | 19.70 | 19.87 | 646,449 | +0.16(+0.79%) |
Feb 10, 2014 | 19.69 | 19.79 | 19.67 | 19.71 | 736,712 | +0.02(+0.11%) |
Feb 07, 2014 | 19.88 | 19.90 | 19.69 | 19.69 | 864,333 | +0.03(+0.15%) |
Feb 06, 2014 | 19.42 | 19.76 | 19.37 | 19.66 | 695,166 | +0.25(+1.27%) |
Feb 05, 2014 | 19.15 | 19.47 | 19.03 | 19.42 | 839,752 | +0.24(+1.23%) |
Feb 04, 2014 | 19.21 | 19.27 | 19.08 | 19.18 | 650,805 | -0.02(-0.12%) |