Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.52 | 20.74 | 20.36 | 20.60 | 197,176 | -0.01(-0.04%) |
Apr 29, 2014 | 20.72 | 20.79 | 20.48 | 20.60 | 232,215 | -0.07(-0.35%) |
Apr 28, 2014 | 20.76 | 20.81 | 20.32 | 20.68 | 247,058 | +0.03(+0.15%) |
Apr 25, 2014 | 20.83 | 20.88 | 20.52 | 20.64 | 171,000 | -0.28(-1.34%) |
Apr 24, 2014 | 21.14 | 21.19 | 20.88 | 20.92 | 165,065 | -0.05(-0.23%) |
Apr 23, 2014 | 21.20 | 21.35 | 20.95 | 20.97 | 169,949 | -0.26(-1.20%) |
Apr 22, 2014 | 20.80 | 21.36 | 20.78 | 21.23 | 253,713 | +0.47(+2.27%) |
Apr 21, 2014 | 20.88 | 20.93 | 20.61 | 20.76 | 138,453 | -0.13(-0.61%) |
Apr 17, 2014 | 20.61 | 20.88 | 20.88 | 20.88 | 141,243 | +0.28(+1.36%) |
Apr 16, 2014 | 20.76 | 20.88 | 20.44 | 20.60 | 136,870 | +0.04(+0.19%) |
Apr 15, 2014 | 20.58 | 20.63 | 20.12 | 20.56 | 197,585 | +0.02(+0.12%) |
Apr 14, 2014 | 20.29 | 20.80 | 20.17 | 20.54 | 497,069 | +0.46(+2.27%) |
Apr 11, 2014 | 20.13 | 20.26 | 19.93 | 20.09 | 554,211 | -0.13(-0.63%) |
Apr 10, 2014 | 20.72 | 20.81 | 20.21 | 20.21 | 389,429 | -0.53(-2.54%) |
Apr 09, 2014 | 20.92 | 20.94 | 20.61 | 20.74 | 371,625 | -0.14(-0.65%) |
Apr 08, 2014 | 20.80 | 21.26 | 20.76 | 20.88 | 348,107 | +0.08(+0.36%) |
Apr 07, 2014 | 21.38 | 21.44 | 20.78 | 20.80 | 326,696 | -0.65(-3.03%) |
Apr 04, 2014 | 22.20 | 22.20 | 21.42 | 21.45 | 242,324 | -0.66(-2.98%) |
Apr 03, 2014 | 21.88 | 22.19 | 21.81 | 22.11 | 237,844 | +0.25(+1.12%) |
Apr 02, 2014 | 21.57 | 21.90 | 21.43 | 21.86 | 219,842 | +0.30(+1.40%) |
Apr 01, 2014 | 21.51 | 21.65 | 21.37 | 21.56 | 231,826 | +0.04(+0.18%) |
Mar 31, 2014 | 21.11 | 21.55 | 21.05 | 21.52 | 208,517 | +0.57(+2.72%) |
Mar 28, 2014 | 20.77 | 21.16 | 20.76 | 20.95 | 186,795 | +0.21(+1.03%) |
Mar 27, 2014 | 20.66 | 20.98 | 20.61 | 20.74 | 280,202 | +0.08(+0.38%) |
Mar 26, 2014 | 21.26 | 21.32 | 20.65 | 20.66 | 559,036 | -0.55(-2.58%) |
Mar 25, 2014 | 21.58 | 21.70 | 21.19 | 21.20 | 391,449 | -0.30(-1.40%) |
Mar 24, 2014 | 21.58 | 21.78 | 21.41 | 21.51 | 244,891 | +0.02(+0.07%) |
Mar 21, 2014 | 21.09 | 21.61 | 21.03 | 21.49 | 837,488 | +0.54(+2.57%) |
Mar 20, 2014 | 20.93 | 21.09 | 20.85 | 20.95 | 221,935 | -0.01(-0.04%) |
Mar 19, 2014 | 21.09 | 21.43 | 20.90 | 20.96 | 307,971 | -0.08(-0.38%) |
Mar 18, 2014 | 21.36 | 21.53 | 20.96 | 21.04 | 443,215 | -0.36(-1.67%) |
Mar 17, 2014 | 21.28 | 21.59 | 21.28 | 21.39 | 346,342 | +0.33(+1.58%) |
Mar 14, 2014 | 20.70 | 21.33 | 20.70 | 21.06 | 387,746 | +0.34(+1.65%) |
Mar 13, 2014 | 21.24 | 21.44 | 20.61 | 20.72 | 366,672 | -0.48(-2.28%) |
Mar 12, 2014 | 20.92 | 21.25 | 20.81 | 21.20 | 240,980 | +0.22(+1.06%) |
Mar 11, 2014 | 21.08 | 21.24 | 20.81 | 20.98 | 199,289 | -0.10(-0.49%) |
Mar 10, 2014 | 21.11 | 21.17 | 20.97 | 21.09 | 149,463 | -0.05(-0.22%) |
Mar 07, 2014 | 21.14 | 21.21 | 20.97 | 21.13 | 262,943 | +0.07(+0.34%) |
Mar 06, 2014 | 20.76 | 21.11 | 20.70 | 21.06 | 262,854 | +0.29(+1.37%) |
Mar 05, 2014 | 21.67 | 21.67 | 20.48 | 20.78 | 545,736 | -1.02(-4.69%) |
Mar 04, 2014 | 21.67 | 22.20 | 21.64 | 21.80 | 347,827 | +0.41(+1.93%) |
Mar 03, 2014 | 21.12 | 21.54 | 21.05 | 21.39 | 262,316 | +0.18(+0.86%) |
Feb 28, 2014 | 21.05 | 21.49 | 21.05 | 21.20 | 357,436 | +0.18(+0.87%) |
Feb 27, 2014 | 20.63 | 21.20 | 20.56 | 21.02 | 409,791 | +0.42(+2.04%) |
Feb 26, 2014 | 19.91 | 20.84 | 19.62 | 20.60 | 697,090 | +0.64(+3.22%) |
Feb 25, 2014 | 20.09 | 20.28 | 19.94 | 19.96 | 265,455 | -0.16(-0.79%) |
Feb 24, 2014 | 20.22 | 20.59 | 20.08 | 20.12 | 353,463 | +0.04(+0.20%) |
Feb 21, 2014 | 21.08 | 21.13 | 19.96 | 20.08 | 497,710 | -1.12(-5.27%) |
Feb 20, 2014 | 21.40 | 21.51 | 20.48 | 21.20 | 331,493 | -0.49(-2.27%) |
Feb 19, 2014 | 22.01 | 22.23 | 21.66 | 21.69 | 112,770 | -0.41(-1.87%) |
Feb 18, 2014 | 22.03 | 22.19 | 21.85 | 22.10 | 224,484 | +0.12(+0.54%) |
Feb 14, 2014 | 21.97 | 21.98 | 21.98 | 21.98 | 99,408 | +0.05(+0.22%) |
Feb 13, 2014 | 21.46 | 22.01 | 21.46 | 21.93 | 146,807 | +0.32(+1.47%) |
Feb 12, 2014 | 21.50 | 21.66 | 21.39 | 21.62 | 119,359 | +0.11(+0.52%) |
Feb 11, 2014 | 21.24 | 21.51 | 21.24 | 21.51 | 180,051 | +0.29(+1.38%) |
Feb 10, 2014 | 21.43 | 21.43 | 20.94 | 21.21 | 213,026 | -0.25(-1.18%) |
Feb 07, 2014 | 21.57 | 21.72 | 21.25 | 21.47 | 393,923 | -0.07(-0.33%) |
Feb 06, 2014 | 21.44 | 21.56 | 21.27 | 21.54 | 250,708 | +0.16(+0.74%) |
Feb 05, 2014 | 21.55 | 21.61 | 21.32 | 21.38 | 182,817 | -0.23(-1.06%) |
Feb 04, 2014 | 21.48 | 21.66 | 21.07 | 21.61 | 289,939 | +0.25(+1.15%) |