Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.95 | 21.07 | 20.72 | 20.97 | 555,735 | +0.04(+0.17%) |
Apr 29, 2014 | 20.85 | 21.11 | 20.60 | 20.94 | 164,488 | +0.09(+0.43%) |
Apr 28, 2014 | 20.94 | 21.05 | 20.61 | 20.85 | 184,642 | -0.06(-0.30%) |
Apr 25, 2014 | 21.12 | 21.12 | 20.89 | 20.91 | 265,527 | -0.23(-1.10%) |
Apr 24, 2014 | 21.25 | 21.25 | 20.88 | 21.14 | 491,580 | +0.05(+0.25%) |
Apr 23, 2014 | 21.12 | 21.37 | 20.99 | 21.09 | 325,742 | +0.02(+0.08%) |
Apr 22, 2014 | 21.12 | 21.21 | 20.97 | 21.07 | 207,848 | -0.05(-0.25%) |
Apr 21, 2014 | 21.21 | 21.28 | 21.08 | 21.13 | 130,506 | -0.07(-0.34%) |
Apr 17, 2014 | 21.07 | 21.20 | 21.20 | 21.20 | 1,675,666 | +0.05(+0.25%) |
Apr 16, 2014 | 21.06 | 21.29 | 20.87 | 21.14 | 243,178 | +0.18(+0.85%) |
Apr 15, 2014 | 20.86 | 21.06 | 20.60 | 20.96 | 258,446 | +0.15(+0.73%) |
Apr 14, 2014 | 20.72 | 21.00 | 20.55 | 20.81 | 316,134 | +0.27(+1.30%) |
Apr 11, 2014 | 20.59 | 20.68 | 20.23 | 20.55 | 779,072 | -0.18(-0.86%) |
Apr 10, 2014 | 21.27 | 21.53 | 20.67 | 20.72 | 343,545 | -0.54(-2.56%) |
Apr 09, 2014 | 21.29 | 21.45 | 21.14 | 21.27 | 334,748 | -0.02(-0.08%) |
Apr 08, 2014 | 21.40 | 21.47 | 21.07 | 21.29 | 162,546 | -0.07(-0.33%) |
Apr 07, 2014 | 21.66 | 21.66 | 21.21 | 21.36 | 351,506 | -0.36(-1.64%) |
Apr 04, 2014 | 22.21 | 22.36 | 21.51 | 21.71 | 208,162 | -0.38(-1.73%) |
Apr 03, 2014 | 22.27 | 22.31 | 22.01 | 22.10 | 432,984 | -0.12(-0.56%) |
Apr 02, 2014 | 22.12 | 22.27 | 22.03 | 22.22 | 403,375 | +0.17(+0.77%) |
Apr 01, 2014 | 22.05 | 22.44 | 21.74 | 22.05 | 935,997 | +0.04(+0.20%) |
Mar 31, 2014 | 22.11 | 22.21 | 21.88 | 22.01 | 438,887 | +0.00(+0.00%) |
Mar 28, 2014 | 21.70 | 22.38 | 21.64 | 22.01 | 485,375 | +0.33(+1.52%) |
Mar 27, 2014 | 22.05 | 22.35 | 21.54 | 21.68 | 354,646 | -0.42(-1.89%) |
Mar 26, 2014 | 22.43 | 22.48 | 21.86 | 22.10 | 1,090,683 | -0.19(-0.84%) |
Mar 25, 2014 | 22.50 | 22.57 | 22.18 | 22.28 | 225,532 | -0.07(-0.32%) |
Mar 24, 2014 | 22.64 | 22.86 | 22.04 | 22.35 | 369,382 | -0.25(-1.10%) |
Mar 21, 2014 | 23.07 | 23.07 | 22.35 | 22.60 | 459,820 | -0.30(-1.32%) |
Mar 20, 2014 | 22.67 | 23.15 | 22.24 | 22.91 | 292,756 | +0.42(+1.86%) |
Mar 19, 2014 | 22.97 | 23.09 | 22.41 | 22.49 | 185,480 | -0.51(-2.21%) |
Mar 18, 2014 | 22.29 | 23.00 | 22.25 | 23.00 | 215,379 | +0.76(+3.41%) |
Mar 17, 2014 | 22.29 | 22.66 | 22.17 | 22.24 | 149,748 | +0.05(+0.24%) |
Mar 14, 2014 | 22.46 | 22.67 | 22.09 | 22.19 | 405,757 | -0.34(-1.50%) |
Mar 13, 2014 | 22.50 | 22.72 | 22.19 | 22.52 | 418,576 | +0.06(+0.28%) |
Mar 12, 2014 | 21.90 | 22.52 | 21.57 | 22.46 | 462,883 | +0.43(+1.94%) |
Mar 11, 2014 | 21.91 | 22.11 | 21.72 | 22.03 | 402,639 | +0.12(+0.57%) |
Mar 10, 2014 | 22.23 | 22.29 | 21.69 | 21.91 | 452,188 | -0.30(-1.36%) |
Mar 07, 2014 | 22.26 | 22.26 | 21.91 | 22.21 | 269,454 | +0.05(+0.24%) |
Mar 06, 2014 | 22.05 | 22.26 | 21.90 | 22.16 | 201,413 | +0.11(+0.48%) |
Mar 05, 2014 | 22.30 | 22.36 | 21.93 | 22.05 | 339,757 | -0.24(-1.08%) |
Mar 04, 2014 | 22.12 | 22.43 | 22.12 | 22.29 | 271,910 | +0.37(+1.71%) |
Mar 03, 2014 | 21.43 | 22.02 | 21.37 | 21.92 | 352,888 | +0.30(+1.40%) |
Feb 28, 2014 | 21.85 | 22.19 | 21.48 | 21.62 | 220,052 | -0.23(-1.06%) |
Feb 27, 2014 | 21.39 | 21.86 | 21.37 | 21.85 | 305,405 | +0.45(+2.12%) |
Feb 26, 2014 | 21.66 | 21.66 | 21.28 | 21.39 | 274,728 | -0.23(-1.07%) |
Feb 25, 2014 | 21.73 | 21.86 | 21.54 | 21.62 | 282,674 | -0.05(-0.25%) |
Feb 24, 2014 | 21.53 | 21.85 | 21.44 | 21.68 | 179,088 | +0.04(+0.21%) |
Feb 21, 2014 | 21.72 | 21.94 | 21.20 | 21.63 | 245,462 | -0.03(-0.12%) |
Feb 20, 2014 | 21.73 | 21.88 | 21.53 | 21.66 | 230,365 | -0.08(-0.37%) |
Feb 19, 2014 | 21.64 | 22.00 | 21.58 | 21.74 | 574,373 | +0.09(+0.41%) |
Feb 18, 2014 | 21.16 | 21.66 | 21.16 | 21.65 | 186,293 | +0.53(+2.52%) |
Feb 14, 2014 | 20.92 | 21.12 | 21.12 | 21.12 | 799,243 | +0.16(+0.76%) |
Feb 13, 2014 | 20.90 | 22.11 | 20.56 | 20.96 | 843,080 | -0.40(-1.87%) |
Feb 12, 2014 | 21.23 | 21.45 | 21.07 | 21.36 | 773,138 | +0.09(+0.42%) |
Feb 11, 2014 | 21.18 | 21.35 | 20.93 | 21.27 | 586,047 | +0.21(+1.01%) |
Feb 10, 2014 | 21.27 | 21.27 | 20.95 | 21.06 | 354,191 | -0.18(-0.84%) |
Feb 07, 2014 | 20.99 | 21.46 | 20.94 | 21.23 | 298,154 | +0.38(+1.83%) |
Feb 06, 2014 | 20.76 | 21.15 | 20.66 | 20.85 | 473,363 | +0.16(+0.77%) |
Feb 05, 2014 | 20.99 | 21.17 | 20.32 | 20.69 | 644,439 | -0.28(-1.31%) |
Feb 04, 2014 | 20.99 | 21.25 | 20.80 | 20.97 | 496,127 | -0.02(-0.08%) |