Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.32 | 21.42 | 21.29 | 21.33 | 60,776 | +0.05(+0.25%) |
Apr 29, 2014 | 21.41 | 21.45 | 21.25 | 21.28 | 56,368 | -0.11(-0.53%) |
Apr 28, 2014 | 21.30 | 21.39 | 21.20 | 21.39 | 75,501 | +0.12(+0.57%) |
Apr 25, 2014 | 21.10 | 21.27 | 21.10 | 21.27 | 70,362 | +0.21(+1.01%) |
Apr 24, 2014 | 20.96 | 21.10 | 20.89 | 21.06 | 61,136 | +0.13(+0.62%) |
Apr 23, 2014 | 20.93 | 21.14 | 20.93 | 20.93 | 35,514 | +0.01(+0.04%) |
Apr 22, 2014 | 20.91 | 20.94 | 20.82 | 20.92 | 42,802 | +0.03(+0.15%) |
Apr 21, 2014 | 20.98 | 21.03 | 20.82 | 20.89 | 64,158 | -0.02(-0.07%) |
Apr 17, 2014 | 21.13 | 20.91 | 20.91 | 20.91 | 62,323 | -0.22(-1.04%) |
Apr 16, 2014 | 21.03 | 21.13 | 20.98 | 21.13 | 49,139 | +0.15(+0.73%) |
Apr 15, 2014 | 20.79 | 20.98 | 20.76 | 20.98 | 108,046 | +0.26(+1.25%) |
Apr 14, 2014 | 20.57 | 20.77 | 20.57 | 20.72 | 76,566 | +0.14(+0.67%) |
Apr 11, 2014 | 20.64 | 20.69 | 20.54 | 20.58 | 35,312 | -0.07(-0.33%) |
Apr 10, 2014 | 20.69 | 20.85 | 20.56 | 20.65 | 26,245 | -0.05(-0.26%) |
Apr 09, 2014 | 20.76 | 20.76 | 20.49 | 20.70 | 98,355 | -0.05(-0.22%) |
Apr 08, 2014 | 20.53 | 20.77 | 20.34 | 20.75 | 49,677 | +0.26(+1.26%) |
Apr 07, 2014 | 20.56 | 20.68 | 20.49 | 20.49 | 53,622 | -0.05(-0.26%) |
Apr 04, 2014 | 20.57 | 20.76 | 20.52 | 20.54 | 41,066 | +0.08(+0.41%) |
Apr 03, 2014 | 20.36 | 20.49 | 20.36 | 20.46 | 21,642 | +0.07(+0.34%) |
Apr 02, 2014 | 20.44 | 20.44 | 20.33 | 20.39 | 26,044 | -0.02(-0.11%) |
Apr 01, 2014 | 20.59 | 20.59 | 20.34 | 20.41 | 64,758 | -0.12(-0.59%) |
Mar 31, 2014 | 20.43 | 20.60 | 20.36 | 20.53 | 47,070 | +0.22(+1.09%) |
Mar 28, 2014 | 20.31 | 20.33 | 20.24 | 20.31 | 25,585 | +0.04(+0.19%) |
Mar 27, 2014 | 20.24 | 20.28 | 20.09 | 20.28 | 16,710 | +0.14(+0.68%) |
Mar 26, 2014 | 20.32 | 20.32 | 20.14 | 20.14 | 78,971 | -0.10(-0.49%) |
Mar 25, 2014 | 20.24 | 20.24 | 20.09 | 20.24 | 9,468 | +0.08(+0.42%) |
Mar 24, 2014 | 20.20 | 20.20 | 20.06 | 20.15 | 15,058 | +0.03(+0.15%) |
Mar 21, 2014 | 20.09 | 20.26 | 20.09 | 20.12 | 38,847 | +0.03(+0.14%) |
Mar 20, 2014 | 20.08 | 20.10 | 19.93 | 20.10 | 24,782 | -0.02(-0.09%) |
Mar 19, 2014 | 20.38 | 20.43 | 20.03 | 20.11 | 89,054 | -0.29(-1.43%) |
Mar 18, 2014 | 20.41 | 20.48 | 20.38 | 20.41 | 64,447 | -0.01(-0.04%) |
Mar 17, 2014 | 20.36 | 20.44 | 20.33 | 20.41 | 51,002 | +0.12(+0.60%) |
Mar 14, 2014 | 20.18 | 20.35 | 20.15 | 20.29 | 31,645 | +0.11(+0.57%) |
Mar 13, 2014 | 20.02 | 20.22 | 20.00 | 20.18 | 28,291 | +0.21(+1.07%) |
Mar 12, 2014 | 19.75 | 19.96 | 19.75 | 19.96 | 8,173 | +0.22(+1.11%) |
Mar 11, 2014 | 19.84 | 19.86 | 19.70 | 19.74 | 97,208 | -0.05(-0.27%) |
Mar 10, 2014 | 19.84 | 19.85 | 19.74 | 19.80 | 20,840 | -0.01(-0.04%) |
Mar 07, 2014 | 19.76 | 19.80 | 19.64 | 19.80 | 20,048 | +0.02(+0.11%) |
Mar 06, 2014 | 19.91 | 19.91 | 19.76 | 19.78 | 35,011 | -0.13(-0.65%) |
Mar 05, 2014 | 19.99 | 20.03 | 19.88 | 19.91 | 16,227 | -0.13(-0.66%) |
Mar 04, 2014 | 19.93 | 20.08 | 19.93 | 20.04 | 23,894 | +0.18(+0.93%) |
Mar 03, 2014 | 20.03 | 20.04 | 19.83 | 19.86 | 30,108 | -0.20(-1.02%) |
Feb 28, 2014 | 19.99 | 20.09 | 19.96 | 20.06 | 7,398 | +0.18(+0.88%) |
Feb 27, 2014 | 20.01 | 20.01 | 19.88 | 19.89 | 14,099 | -0.08(-0.42%) |
Feb 26, 2014 | 20.12 | 20.12 | 19.97 | 19.97 | 14,951 | -0.04(-0.21%) |
Feb 25, 2014 | 20.12 | 20.17 | 20.01 | 20.01 | 18,699 | -0.03(-0.13%) |
Feb 24, 2014 | 20.15 | 20.26 | 20.04 | 20.04 | 21,842 | -0.08(-0.42%) |
Feb 21, 2014 | 20.16 | 20.24 | 20.09 | 20.12 | 34,438 | +0.05(+0.26%) |
Feb 20, 2014 | 19.85 | 20.12 | 19.85 | 20.07 | 7,010 | +0.18(+0.90%) |
Feb 19, 2014 | 20.01 | 20.12 | 19.89 | 19.89 | 33,293 | -0.15(-0.74%) |
Feb 18, 2014 | 20.04 | 20.09 | 19.99 | 20.04 | 40,847 | +0.07(+0.34%) |
Feb 14, 2014 | 19.86 | 19.97 | 19.97 | 19.97 | 17,487 | +0.14(+0.69%) |
Feb 13, 2014 | 19.56 | 19.85 | 19.56 | 19.84 | 11,566 | +0.23(+1.17%) |
Feb 12, 2014 | 19.62 | 19.64 | 19.50 | 19.61 | 16,197 | +0.01(+0.04%) |
Feb 11, 2014 | 19.45 | 19.64 | 19.40 | 19.60 | 20,071 | +0.22(+1.12%) |
Feb 10, 2014 | 19.32 | 19.39 | 19.19 | 19.38 | 15,509 | +0.10(+0.49%) |
Feb 07, 2014 | 19.26 | 19.29 | 19.18 | 19.29 | 17,495 | +0.15(+0.77%) |
Feb 06, 2014 | 19.07 | 19.16 | 19.01 | 19.14 | 6,500 | +0.10(+0.54%) |
Feb 05, 2014 | 19.14 | 19.14 | 18.95 | 19.04 | 18,292 | -0.07(-0.36%) |
Feb 04, 2014 | 19.33 | 19.33 | 19.05 | 19.10 | 24,669 | -0.13(-0.65%) |