Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.99 | 21.15 | 20.95 | 21.06 | 5,229 | -0.14(-0.66%) |
Apr 29, 2014 | 20.97 | 21.20 | 20.92 | 21.20 | 6,298 | +0.28(+1.33%) |
Apr 28, 2014 | 20.82 | 21.06 | 20.82 | 20.92 | 3,924 | +0.37(+1.81%) |
Apr 25, 2014 | 20.56 | 20.64 | 20.53 | 20.55 | 5,252 | -0.24(-1.15%) |
Apr 24, 2014 | 20.99 | 21.05 | 20.71 | 20.79 | 3,501 | -0.11(-0.53%) |
Apr 23, 2014 | 20.99 | 20.99 | 20.90 | 20.90 | 2,977 | -0.08(-0.38%) |
Apr 22, 2014 | 20.90 | 21.00 | 20.90 | 20.98 | 10,971 | +0.15(+0.72%) |
Apr 21, 2014 | 20.93 | 21.00 | 20.76 | 20.83 | 4,991 | -0.05(-0.24%) |
Apr 17, 2014 | 20.08 | 20.88 | 20.88 | 20.88 | 12,600 | +0.63(+3.11%) |
Apr 16, 2014 | 20.29 | 20.35 | 20.24 | 20.25 | 4,872 | -0.12(-0.59%) |
Apr 15, 2014 | 20.57 | 20.57 | 20.23 | 20.37 | 16,554 | +0.04(+0.20%) |
Apr 14, 2014 | 20.27 | 20.34 | 20.26 | 20.33 | 3,012 | -0.18(-0.90%) |
Apr 11, 2014 | 20.59 | 20.62 | 20.51 | 20.51 | 7,545 | -0.03(-0.13%) |
Apr 10, 2014 | 20.16 | 20.75 | 20.15 | 20.54 | 21,082 | +0.24(+1.18%) |
Apr 09, 2014 | 20.13 | 20.32 | 20.09 | 20.30 | 3,420 | +0.12(+0.59%) |
Apr 08, 2014 | 20.17 | 20.24 | 20.13 | 20.18 | 25,621 | +0.10(+0.50%) |
Apr 07, 2014 | 20.07 | 20.13 | 20.02 | 20.08 | 11,761 | +0.26(+1.31%) |
Apr 04, 2014 | 19.88 | 19.93 | 19.81 | 19.82 | 8,780 | -0.03(-0.16%) |
Apr 03, 2014 | 19.76 | 20.03 | 19.59 | 19.85 | 17,745 | +0.24(+1.23%) |
Apr 02, 2014 | 19.45 | 19.64 | 19.44 | 19.61 | 8,963 | +0.37(+1.92%) |
Apr 01, 2014 | 19.42 | 19.43 | 19.24 | 19.24 | 8,399 | -0.35(-1.79%) |
Mar 31, 2014 | 19.67 | 19.67 | 19.48 | 19.59 | 6,664 | -0.46(-2.29%) |
Mar 28, 2014 | 20.21 | 20.21 | 20.03 | 20.05 | 3,099 | -0.07(-0.35%) |
Mar 27, 2014 | 19.90 | 20.30 | 19.90 | 20.12 | 10,461 | +0.48(+2.44%) |
Mar 26, 2014 | 19.57 | 19.71 | 19.55 | 19.64 | 12,784 | -0.14(-0.71%) |
Mar 25, 2014 | 19.59 | 19.79 | 19.59 | 19.78 | 5,463 | +0.49(+2.54%) |
Mar 24, 2014 | 19.24 | 19.29 | 19.21 | 19.29 | 1,097 | -0.02(-0.10%) |
Mar 21, 2014 | 19.37 | 19.37 | 19.27 | 19.31 | 3,234 | -0.21(-1.08%) |
Mar 20, 2014 | 19.63 | 19.70 | 19.44 | 19.52 | 4,954 | -0.33(-1.66%) |
Mar 19, 2014 | 19.70 | 19.91 | 19.70 | 19.85 | 6,800 | +0.10(+0.51%) |
Mar 18, 2014 | 19.92 | 19.92 | 19.73 | 19.75 | 4,005 | -0.20(-1.00%) |
Mar 17, 2014 | 20.03 | 20.10 | 19.94 | 19.95 | 5,161 | +0.29(+1.48%) |
Mar 14, 2014 | 19.60 | 19.70 | 19.53 | 19.66 | 13,988 | +0.15(+0.77%) |
Mar 13, 2014 | 19.66 | 19.73 | 19.45 | 19.51 | 10,191 | -0.42(-2.11%) |
Mar 12, 2014 | 19.84 | 20.01 | 19.75 | 19.93 | 7,863 | -0.32(-1.58%) |
Mar 11, 2014 | 20.28 | 20.35 | 20.18 | 20.25 | 4,673 | -0.10(-0.49%) |
Mar 10, 2014 | 20.15 | 20.47 | 20.15 | 20.35 | 8,111 | +0.07(+0.35%) |
Mar 07, 2014 | 20.38 | 20.39 | 20.28 | 20.28 | 8,714 | -0.12(-0.57%) |
Mar 06, 2014 | 20.09 | 20.50 | 20.03 | 20.40 | 12,504 | +0.27(+1.36%) |
Mar 05, 2014 | 20.21 | 20.38 | 19.91 | 20.12 | 13,770 | -0.12(-0.60%) |
Mar 04, 2014 | 20.25 | 20.28 | 20.09 | 20.24 | 6,979 | +0.38(+1.93%) |
Mar 03, 2014 | 20.40 | 20.40 | 19.84 | 19.86 | 18,471 | -0.33(-1.63%) |
Feb 28, 2014 | 20.30 | 20.39 | 20.14 | 20.19 | 19,585 | +0.31(+1.56%) |
Feb 27, 2014 | 19.90 | 20.09 | 19.84 | 19.88 | 8,246 | +0.01(+0.05%) |
Feb 26, 2014 | 20.08 | 20.22 | 19.87 | 19.87 | 39,872 | -0.36(-1.79%) |
Feb 25, 2014 | 20.17 | 20.54 | 19.87 | 20.23 | 12,648 | -0.25(-1.21%) |
Feb 24, 2014 | 20.78 | 21.04 | 20.10 | 20.48 | 39,280 | -0.56(-2.67%) |
Feb 21, 2014 | 20.89 | 21.05 | 20.59 | 21.04 | 29,450 | +0.32(+1.55%) |
Feb 20, 2014 | 20.76 | 21.10 | 20.64 | 20.72 | 31,816 | -0.13(-0.62%) |
Feb 19, 2014 | 20.98 | 21.17 | 20.85 | 20.85 | 36,264 | +0.15(+0.72%) |
Feb 18, 2014 | 20.61 | 20.75 | 20.56 | 20.70 | 76,639 | +0.57(+2.83%) |
Feb 14, 2014 | 20.59 | 20.13 | 20.13 | 20.13 | 11,700 | -0.31(-1.52%) |
Feb 13, 2014 | 20.31 | 20.50 | 20.27 | 20.44 | 14,246 | +0.21(+1.04%) |
Feb 12, 2014 | 20.34 | 20.49 | 20.14 | 20.23 | 14,206 | -0.24(-1.17%) |
Feb 11, 2014 | 19.92 | 20.48 | 19.92 | 20.47 | 18,997 | +0.79(+4.01%) |
Feb 10, 2014 | 20.01 | 20.10 | 19.62 | 19.68 | 19,887 | -0.30(-1.50%) |
Feb 07, 2014 | 20.13 | 20.38 | 19.92 | 19.98 | 26,758 | -0.27(-1.33%) |
Feb 06, 2014 | 20.50 | 20.55 | 20.14 | 20.25 | 45,557 | -0.04(-0.20%) |
Feb 05, 2014 | 20.74 | 20.80 | 20.02 | 20.29 | 36,659 | -0.16(-0.78%) |
Feb 04, 2014 | 20.49 | 20.60 | 20.32 | 20.45 | 41,076 | +0.47(+2.35%) |