Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.31 | 21.42 | 21.28 | 21.33 | 6,025 | +0.20(+0.95%) |
Apr 29, 2014 | 21.43 | 21.43 | 21.13 | 21.13 | 3,945 | -0.11(-0.52%) |
Apr 28, 2014 | 21.23 | 21.34 | 21.11 | 21.24 | 5,223 | -0.01(-0.05%) |
Apr 25, 2014 | 21.34 | 21.34 | 21.17 | 21.25 | 11,515 | +0.08(+0.38%) |
Apr 24, 2014 | 21.39 | 21.39 | 21.14 | 21.17 | 7,395 | -0.12(-0.56%) |
Apr 23, 2014 | 21.34 | 21.43 | 21.29 | 21.29 | 5,216 | -0.04(-0.19%) |
Apr 22, 2014 | 21.61 | 21.63 | 21.31 | 21.33 | 16,465 | +0.32(+1.52%) |
Apr 21, 2014 | 21.14 | 21.14 | 20.99 | 21.01 | 4,248 | -0.02(-0.10%) |
Apr 17, 2014 | 21.03 | 21.03 | 21.03 | 0 | +0.15(+0.72%) | |
Apr 16, 2014 | 20.88 | 21.01 | 20.86 | 20.88 | 7,389 | -0.26(-1.23%) |
Apr 15, 2014 | 21.08 | 21.24 | 20.93 | 21.14 | 5,446 | +0.13(+0.62%) |
Apr 14, 2014 | 21.16 | 21.17 | 20.92 | 21.01 | 2,669 | -0.17(-0.80%) |
Apr 11, 2014 | 20.90 | 21.26 | 20.90 | 21.18 | 4,292 | -0.17(-0.80%) |
Apr 10, 2014 | 21.59 | 21.69 | 21.27 | 21.35 | 5,173 | -0.54(-2.47%) |
Apr 09, 2014 | 21.81 | 21.89 | 21.65 | 21.89 | 6,236 | +0.46(+2.15%) |
Apr 08, 2014 | 21.36 | 21.54 | 21.36 | 21.43 | 7,707 | +0.39(+1.85%) |
Apr 07, 2014 | 21.10 | 21.10 | 20.90 | 21.04 | 6,408 | -0.15(-0.71%) |
Apr 04, 2014 | 21.26 | 21.33 | 21.19 | 21.19 | 0 | -0.18(-0.84%) |
Apr 03, 2014 | 21.46 | 21.47 | 21.35 | 21.37 | 20,028 | +0.26(+1.23%) |
Apr 02, 2014 | 21.19 | 21.23 | 21.11 | 21.11 | 5,051 | +0.08(+0.38%) |
Apr 01, 2014 | 21.16 | 21.29 | 21.00 | 21.03 | 8,321 | -0.03(-0.14%) |
Mar 31, 2014 | 20.93 | 21.06 | 20.89 | 21.06 | 9,677 | +0.32(+1.54%) |
Mar 28, 2014 | 20.94 | 20.94 | 20.68 | 20.74 | 0 | +0.11(+0.53%) |
Mar 27, 2014 | 20.62 | 20.69 | 20.40 | 20.63 | 71,949 | -0.12(-0.58%) |
Mar 26, 2014 | 20.62 | 20.90 | 20.52 | 20.75 | 96,346 | +0.48(+2.37%) |
Mar 25, 2014 | 20.13 | 20.29 | 20.07 | 20.27 | 4,533 | +0.28(+1.40%) |
Mar 24, 2014 | 20.01 | 20.14 | 19.82 | 19.99 | 6,203 | +0.13(+0.65%) |
Mar 21, 2014 | 19.93 | 20.09 | 19.86 | 19.86 | 3,387 | -0.14(-0.70%) |
Mar 20, 2014 | 19.88 | 20.09 | 19.81 | 20.00 | 6,205 | +0.00(+0.00%) |
Mar 19, 2014 | 20.49 | 20.49 | 20.00 | 20.00 | 3,910 | -0.71(-3.43%) |
Mar 18, 2014 | 20.66 | 20.72 | 20.59 | 20.71 | 6,496 | +0.46(+2.30%) |
Mar 17, 2014 | 20.11 | 20.30 | 20.11 | 20.25 | 2,670 | +0.43(+2.14%) |
Mar 14, 2014 | 19.51 | 19.90 | 19.51 | 19.82 | 0 | +0.60(+3.12%) |
Mar 13, 2014 | 19.35 | 19.39 | 19.15 | 19.22 | 4,804 | -0.31(-1.59%) |
Mar 12, 2014 | 19.62 | 19.62 | 19.38 | 19.53 | 6,302 | -0.50(-2.50%) |
Mar 11, 2014 | 19.76 | 20.05 | 19.76 | 20.03 | 48,416 | +0.31(+1.57%) |
Mar 10, 2014 | 20.03 | 20.03 | 19.64 | 19.72 | 6,971 | -0.78(-3.80%) |
Mar 07, 2014 | 20.36 | 20.54 | 20.36 | 20.50 | 0 | +0.30(+1.49%) |
Mar 06, 2014 | 20.06 | 20.33 | 20.06 | 20.20 | 5,881 | +0.45(+2.28%) |
Mar 05, 2014 | 19.90 | 19.90 | 19.63 | 19.75 | 8,716 | -0.32(-1.57%) |
Mar 04, 2014 | 20.07 | 20.15 | 19.95 | 20.07 | 15,926 | +0.39(+2.01%) |
Mar 03, 2014 | 19.95 | 19.95 | 19.56 | 19.67 | 11,360 | -0.54(-2.67%) |
Feb 28, 2014 | 20.20 | 20.45 | 20.14 | 20.21 | 0 | -0.04(-0.20%) |
Feb 27, 2014 | 19.84 | 20.31 | 19.84 | 20.25 | 6,058 | +0.23(+1.15%) |
Feb 26, 2014 | 20.16 | 20.29 | 19.99 | 20.02 | 17,847 | -0.66(-3.20%) |
Feb 25, 2014 | 20.67 | 20.83 | 20.67 | 20.68 | 2,249 | -0.64(-2.99%) |
Feb 24, 2014 | 21.45 | 21.48 | 21.32 | 21.32 | 8,604 | -0.37(-1.71%) |
Feb 21, 2014 | 21.72 | 21.81 | 21.64 | 21.69 | 0 | +0.09(+0.42%) |
Feb 20, 2014 | 21.65 | 21.69 | 21.50 | 21.60 | 3,059 | +0.03(+0.14%) |
Feb 19, 2014 | 21.76 | 21.79 | 21.57 | 21.57 | 6,537 | -0.25(-1.15%) |
Feb 18, 2014 | 21.78 | 21.91 | 21.69 | 21.82 | 15,617 | +0.11(+0.51%) |
Feb 14, 2014 | 21.71 | 21.71 | 21.71 | 0 | +0.15(+0.70%) | |
Feb 13, 2014 | 21.39 | 21.70 | 21.39 | 21.56 | 6,498 | -0.18(-0.83%) |
Feb 12, 2014 | 21.71 | 21.75 | 21.58 | 21.74 | 4,170 | -0.10(-0.46%) |
Feb 11, 2014 | 21.80 | 21.95 | 21.69 | 21.84 | 4,711 | +0.16(+0.74%) |
Feb 10, 2014 | 21.52 | 21.71 | 21.47 | 21.68 | 11,009 | +0.20(+0.93%) |
Feb 07, 2014 | 21.30 | 21.56 | 21.30 | 21.48 | 0 | +0.17(+0.80%) |
Feb 06, 2014 | 21.01 | 21.37 | 21.01 | 21.31 | 9,684 | +0.62(+3.00%) |
Feb 05, 2014 | 20.63 | 20.69 | 20.51 | 20.69 | 2,687 | -0.04(-0.19%) |
Feb 04, 2014 | 20.70 | 20.83 | 20.66 | 20.73 | 4,815 | +0.23(+1.12%) |