Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.76 | 23.19 | 22.50 | 22.72 | 30,049 | -0.06(-0.26%) |
Apr 29, 2014 | 23.04 | 23.10 | 22.77 | 22.78 | 11,197 | -0.13(-0.56%) |
Apr 28, 2014 | 22.93 | 23.18 | 22.65 | 22.91 | 13,674 | -0.02(-0.07%) |
Apr 25, 2014 | 22.82 | 23.21 | 22.71 | 22.93 | 18,125 | -0.06(-0.26%) |
Apr 24, 2014 | 23.47 | 23.65 | 22.82 | 22.99 | 11,646 | -0.32(-1.39%) |
Apr 23, 2014 | 24.31 | 24.31 | 23.21 | 23.31 | 13,452 | -0.45(-1.90%) |
Apr 22, 2014 | 23.54 | 24.04 | 23.50 | 23.76 | 14,547 | +0.24(+1.01%) |
Apr 21, 2014 | 23.36 | 23.80 | 23.26 | 23.52 | 14,405 | +0.32(+1.36%) |
Apr 17, 2014 | 22.92 | 23.21 | 23.21 | 23.21 | 21,824 | +0.32(+1.42%) |
Apr 16, 2014 | 22.72 | 23.51 | 22.59 | 22.88 | 22,346 | +0.06(+0.26%) |
Apr 15, 2014 | 22.83 | 23.50 | 22.53 | 22.82 | 32,959 | +0.00(+0.00%) |
Apr 14, 2014 | 22.76 | 23.01 | 22.53 | 22.82 | 34,836 | +0.06(+0.26%) |
Apr 11, 2014 | 22.91 | 23.15 | 22.59 | 22.76 | 22,898 | -0.31(-1.33%) |
Apr 10, 2014 | 23.74 | 24.22 | 22.86 | 23.07 | 20,627 | -0.69(-2.91%) |
Apr 09, 2014 | 23.39 | 24.17 | 23.23 | 23.76 | 32,168 | +0.34(+1.46%) |
Apr 08, 2014 | 22.95 | 23.86 | 22.95 | 23.42 | 35,762 | +0.61(+2.65%) |
Apr 07, 2014 | 23.10 | 23.60 | 22.71 | 22.82 | 21,202 | -0.19(-0.82%) |
Apr 04, 2014 | 22.94 | 23.49 | 22.37 | 23.00 | 51,593 | +0.22(+0.97%) |
Apr 03, 2014 | 22.94 | 23.34 | 22.67 | 22.78 | 23,005 | -0.66(-2.80%) |
Apr 02, 2014 | 23.81 | 23.85 | 23.30 | 23.44 | 12,492 | -0.31(-1.29%) |
Apr 01, 2014 | 22.83 | 23.85 | 22.83 | 23.74 | 24,238 | +1.01(+4.42%) |
Mar 31, 2014 | 22.70 | 23.01 | 22.50 | 22.74 | 34,816 | +0.04(+0.19%) |
Mar 28, 2014 | 22.45 | 22.99 | 22.41 | 22.70 | 15,928 | +0.26(+1.18%) |
Mar 27, 2014 | 22.37 | 22.59 | 22.17 | 22.43 | 18,210 | +0.02(+0.08%) |
Mar 26, 2014 | 22.09 | 22.52 | 21.72 | 22.41 | 35,205 | +0.55(+2.53%) |
Mar 25, 2014 | 22.07 | 22.09 | 21.70 | 21.86 | 20,186 | -0.14(-0.62%) |
Mar 24, 2014 | 22.24 | 22.45 | 21.57 | 22.00 | 36,756 | -0.28(-1.26%) |
Mar 21, 2014 | 21.51 | 22.47 | 21.34 | 22.28 | 81,499 | +0.78(+3.64%) |
Mar 20, 2014 | 21.47 | 21.52 | 21.18 | 21.50 | 19,366 | +0.09(+0.40%) |
Mar 19, 2014 | 21.38 | 21.67 | 21.34 | 21.41 | 31,063 | -0.06(-0.28%) |
Mar 18, 2014 | 21.29 | 21.68 | 21.19 | 21.47 | 14,289 | +0.03(+0.12%) |
Mar 17, 2014 | 21.30 | 21.92 | 21.30 | 21.45 | 20,579 | +0.20(+0.96%) |
Mar 14, 2014 | 21.21 | 21.29 | 20.94 | 21.24 | 14,630 | +0.06(+0.28%) |
Mar 13, 2014 | 21.87 | 21.99 | 20.94 | 21.18 | 26,330 | -0.67(-3.07%) |
Mar 12, 2014 | 21.81 | 22.20 | 21.73 | 21.85 | 12,061 | -0.01(-0.04%) |
Mar 11, 2014 | 22.33 | 22.37 | 21.80 | 21.86 | 11,354 | -0.54(-2.43%) |
Mar 10, 2014 | 22.24 | 22.52 | 22.02 | 22.41 | 9,867 | +0.08(+0.38%) |
Mar 07, 2014 | 21.98 | 22.63 | 21.98 | 22.32 | 35,124 | +0.39(+1.78%) |
Mar 06, 2014 | 21.88 | 22.30 | 21.46 | 21.93 | 13,531 | +0.22(+1.02%) |
Mar 05, 2014 | 22.09 | 22.32 | 21.37 | 21.71 | 16,676 | -0.50(-2.26%) |
Mar 04, 2014 | 21.71 | 22.81 | 21.71 | 22.21 | 40,816 | +0.64(+2.96%) |
Mar 03, 2014 | 21.25 | 21.57 | 20.94 | 21.57 | 12,799 | +0.31(+1.48%) |
Feb 28, 2014 | 21.50 | 21.59 | 21.08 | 21.26 | 11,139 | -0.16(-0.75%) |
Feb 27, 2014 | 21.42 | 21.56 | 21.15 | 21.42 | 10,261 | +0.31(+1.45%) |
Feb 26, 2014 | 21.08 | 21.19 | 20.67 | 21.11 | 28,098 | +0.03(+0.12%) |
Feb 25, 2014 | 21.05 | 21.11 | 20.77 | 21.09 | 21,734 | -0.02(-0.08%) |
Feb 24, 2014 | 21.14 | 21.59 | 21.00 | 21.11 | 10,047 | -0.02(-0.08%) |
Feb 21, 2014 | 21.61 | 21.62 | 21.10 | 21.12 | 13,398 | -0.43(-2.01%) |
Feb 20, 2014 | 21.93 | 21.94 | 21.43 | 21.56 | 11,254 | -0.11(-0.51%) |
Feb 19, 2014 | 21.79 | 21.94 | 21.67 | 21.67 | 8,804 | -0.27(-1.24%) |
Feb 18, 2014 | 22.36 | 22.52 | 21.73 | 21.94 | 9,038 | -0.27(-1.22%) |
Feb 14, 2014 | 21.83 | 22.21 | 22.21 | 22.21 | 17,058 | +0.35(+1.59%) |
Feb 13, 2014 | 21.37 | 21.87 | 21.34 | 21.86 | 25,759 | +0.37(+1.74%) |
Feb 12, 2014 | 21.22 | 21.83 | 21.00 | 21.49 | 15,665 | +0.25(+1.16%) |
Feb 11, 2014 | 20.95 | 21.50 | 20.95 | 21.24 | 7,883 | +0.21(+1.01%) |
Feb 10, 2014 | 20.69 | 21.03 | 20.40 | 21.03 | 26,762 | +0.30(+1.44%) |
Feb 07, 2014 | 20.74 | 20.74 | 20.44 | 20.73 | 18,494 | +0.00(+0.00%) |
Feb 06, 2014 | 21.04 | 21.22 | 20.61 | 20.73 | 16,555 | -0.31(-1.45%) |
Feb 05, 2014 | 21.46 | 21.88 | 20.89 | 21.04 | 27,554 | -0.44(-2.06%) |
Feb 04, 2014 | 21.00 | 22.07 | 21.00 | 21.48 | 14,139 | +0.47(+2.22%) |