Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.20 | 22.22 | 21.20 | 21.71 | 68,386 | +0.49(+2.32%) |
Apr 29, 2014 | 21.73 | 21.73 | 21.21 | 21.21 | 20,863 | -0.33(-1.55%) |
Apr 28, 2014 | 21.30 | 21.71 | 21.21 | 21.55 | 29,761 | +0.13(+0.60%) |
Apr 25, 2014 | 21.55 | 21.95 | 21.27 | 21.42 | 29,186 | -0.23(-1.08%) |
Apr 24, 2014 | 22.12 | 22.12 | 21.37 | 21.65 | 26,564 | -0.20(-0.90%) |
Apr 23, 2014 | 21.86 | 22.27 | 21.85 | 21.85 | 27,491 | -0.15(-0.69%) |
Apr 22, 2014 | 21.66 | 22.15 | 21.20 | 22.00 | 99,469 | +0.45(+2.11%) |
Apr 21, 2014 | 21.56 | 21.57 | 21.21 | 21.55 | 21,766 | +0.20(+0.92%) |
Apr 17, 2014 | 21.35 | 21.35 | 21.35 | 21.35 | 24,039 | -0.11(-0.49%) |
Apr 16, 2014 | 21.65 | 21.70 | 21.27 | 21.46 | 21,151 | +0.04(+0.18%) |
Apr 15, 2014 | 21.43 | 21.49 | 21.20 | 21.42 | 16,001 | -0.02(-0.07%) |
Apr 14, 2014 | 21.62 | 21.62 | 21.20 | 21.43 | 28,507 | +0.08(+0.35%) |
Apr 11, 2014 | 21.51 | 21.87 | 21.33 | 21.36 | 30,533 | -0.39(-1.81%) |
Apr 10, 2014 | 22.12 | 22.12 | 21.72 | 21.75 | 197,537 | -0.31(-1.41%) |
Apr 09, 2014 | 21.93 | 22.08 | 21.65 | 22.06 | 23,446 | +0.22(+1.01%) |
Apr 08, 2014 | 22.33 | 22.33 | 21.62 | 21.84 | 45,546 | -0.02(-0.07%) |
Apr 07, 2014 | 21.96 | 22.01 | 21.63 | 21.86 | 27,122 | -0.20(-0.93%) |
Apr 04, 2014 | 22.92 | 22.92 | 21.96 | 22.06 | 40,277 | -0.64(-2.83%) |
Apr 03, 2014 | 22.99 | 23.05 | 22.57 | 22.71 | 9,517 | -0.17(-0.73%) |
Apr 02, 2014 | 23.25 | 23.25 | 22.79 | 22.87 | 14,172 | -0.42(-1.79%) |
Apr 01, 2014 | 22.88 | 23.35 | 22.57 | 23.29 | 32,484 | +0.55(+2.43%) |
Mar 31, 2014 | 22.24 | 22.86 | 22.24 | 22.74 | 21,559 | +0.62(+2.81%) |
Mar 28, 2014 | 22.47 | 22.83 | 21.99 | 22.11 | 18,363 | -0.39(-1.72%) |
Mar 27, 2014 | 22.74 | 23.15 | 22.39 | 22.50 | 32,958 | -0.29(-1.26%) |
Mar 26, 2014 | 23.31 | 23.32 | 22.79 | 22.79 | 33,691 | -0.39(-1.69%) |
Mar 25, 2014 | 23.24 | 23.25 | 22.98 | 23.18 | 16,745 | +0.08(+0.36%) |
Mar 24, 2014 | 23.07 | 23.13 | 22.74 | 23.10 | 23,207 | +0.13(+0.56%) |
Mar 21, 2014 | 22.91 | 23.23 | 22.82 | 22.97 | 54,120 | +0.22(+0.96%) |
Mar 20, 2014 | 22.47 | 22.94 | 22.45 | 22.75 | 28,081 | +0.29(+1.31%) |
Mar 19, 2014 | 22.41 | 22.54 | 22.21 | 22.46 | 36,553 | -0.03(-0.13%) |
Mar 18, 2014 | 22.43 | 22.50 | 22.12 | 22.49 | 34,061 | +0.14(+0.61%) |
Mar 17, 2014 | 22.20 | 22.47 | 22.20 | 22.35 | 17,456 | +0.35(+1.57%) |
Mar 14, 2014 | 21.81 | 22.25 | 21.81 | 22.01 | 52,813 | +0.11(+0.52%) |
Mar 13, 2014 | 21.96 | 22.13 | 21.67 | 21.89 | 50,885 | +0.08(+0.38%) |
Mar 12, 2014 | 21.36 | 21.85 | 21.32 | 21.81 | 50,893 | +0.42(+1.97%) |
Mar 11, 2014 | 21.71 | 21.83 | 21.19 | 21.39 | 29,460 | -0.42(-1.93%) |
Mar 10, 2014 | 21.56 | 21.81 | 21.16 | 21.81 | 39,722 | +0.13(+0.59%) |
Mar 07, 2014 | 21.80 | 21.95 | 21.66 | 21.68 | 14,861 | -0.08(-0.38%) |
Mar 06, 2014 | 21.73 | 21.80 | 21.53 | 21.77 | 16,473 | +0.17(+0.77%) |
Mar 05, 2014 | 21.70 | 21.97 | 21.06 | 21.60 | 21,911 | -0.21(-0.97%) |
Mar 04, 2014 | 21.36 | 22.35 | 21.18 | 21.81 | 60,599 | +0.63(+2.98%) |
Mar 03, 2014 | 21.29 | 21.78 | 21.09 | 21.18 | 24,077 | -0.41(-1.88%) |
Feb 28, 2014 | 21.41 | 21.98 | 21.08 | 21.59 | 51,285 | +0.18(+0.84%) |
Feb 27, 2014 | 20.90 | 21.40 | 20.90 | 21.40 | 18,211 | +0.37(+1.75%) |
Feb 26, 2014 | 20.86 | 21.26 | 20.79 | 21.04 | 30,325 | +0.26(+1.23%) |
Feb 25, 2014 | 21.13 | 21.31 | 20.69 | 20.78 | 25,311 | -0.28(-1.32%) |
Feb 24, 2014 | 20.98 | 21.74 | 20.89 | 21.06 | 68,210 | +0.17(+0.79%) |
Feb 21, 2014 | 21.03 | 21.14 | 20.66 | 20.89 | 67,698 | -0.02(-0.07%) |
Feb 20, 2014 | 20.81 | 21.36 | 20.72 | 20.91 | 72,023 | +0.03(+0.14%) |
Feb 19, 2014 | 21.34 | 21.81 | 20.79 | 20.88 | 35,286 | -0.47(-2.18%) |
Feb 18, 2014 | 20.98 | 21.60 | 20.80 | 21.34 | 49,449 | +0.37(+1.76%) |
Feb 14, 2014 | 21.04 | 20.98 | 20.98 | 20.98 | 44,010 | -0.02(-0.11%) |
Feb 13, 2014 | 20.76 | 21.13 | 20.69 | 21.00 | 31,824 | +0.15(+0.72%) |
Feb 12, 2014 | 20.71 | 20.95 | 20.69 | 20.85 | 38,478 | +0.15(+0.73%) |
Feb 11, 2014 | 20.43 | 20.92 | 20.43 | 20.70 | 24,408 | +0.33(+1.62%) |
Feb 10, 2014 | 20.84 | 20.84 | 20.29 | 20.37 | 50,595 | -0.36(-1.74%) |
Feb 07, 2014 | 20.72 | 20.94 | 20.65 | 20.73 | 41,216 | +0.05(+0.22%) |
Feb 06, 2014 | 20.72 | 20.98 | 20.27 | 20.68 | 48,798 | -0.02(-0.07%) |
Feb 05, 2014 | 20.87 | 21.80 | 20.55 | 20.70 | 41,731 | -0.18(-0.86%) |
Feb 04, 2014 | 20.93 | 21.16 | 20.60 | 20.88 | 66,737 | +0.17(+0.80%) |