Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.17 | 21.27 | 21.17 | 21.21 | 2,121 | -0.14(-0.65%) |
Apr 29, 2014 | 21.59 | 21.59 | 21.35 | 21.35 | 2,295 | +0.22(+1.04%) |
Apr 28, 2014 | 21.13 | 21.13 | 21.13 | 21.13 | 732 | -0.05(-0.26%) |
Apr 25, 2014 | 21.36 | 21.36 | 21.17 | 21.18 | 15,426 | -0.54(-2.48%) |
Apr 24, 2014 | 21.72 | 21.72 | 21.72 | 21.72 | 209 | +0.22(+1.01%) |
Apr 23, 2014 | 21.68 | 21.68 | 21.46 | 21.50 | 544 | -0.20(-0.92%) |
Apr 22, 2014 | 21.78 | 21.78 | 21.70 | 21.70 | 1,039 | +0.01(+0.04%) |
Apr 17, 2014 | 21.69 | 21.69 | 21.69 | 21.69 | 27 | +0.18(+0.85%) |
Apr 16, 2014 | 21.39 | 21.51 | 21.38 | 21.51 | 15,102 | +0.23(+1.06%) |
Apr 15, 2014 | 21.60 | 21.60 | 21.06 | 21.28 | 2,579 | -0.42(-1.93%) |
Apr 14, 2014 | 21.81 | 21.83 | 21.70 | 21.70 | 1,010 | +0.06(+0.29%) |
Apr 11, 2014 | 21.68 | 21.68 | 21.64 | 21.64 | 3,392 | -0.08(-0.36%) |
Apr 10, 2014 | 22.02 | 22.02 | 21.72 | 21.72 | 1,799 | -0.31(-1.39%) |
Apr 09, 2014 | 22.11 | 22.11 | 22.03 | 22.03 | 892 | +0.25(+1.13%) |
Apr 08, 2014 | 21.85 | 21.96 | 21.78 | 21.78 | 4,088 | +0.22(+1.01%) |
Apr 07, 2014 | 21.56 | 21.56 | 21.56 | 21.56 | 187 | +0.10(+0.49%) |
Apr 04, 2014 | 21.73 | 21.73 | 21.45 | 21.46 | 702 | +0.07(+0.33%) |
Apr 03, 2014 | 21.45 | 21.45 | 21.39 | 21.39 | 2,018 | -0.36(-1.64%) |
Apr 02, 2014 | 21.55 | 21.75 | 21.55 | 21.75 | 2,194 | +0.09(+0.41%) |
Apr 01, 2014 | 21.48 | 21.66 | 21.48 | 21.66 | 46,716 | +0.50(+2.38%) |
Mar 28, 2014 | 21.15 | 21.15 | 21.15 | 21.15 | 21 | +0.17(+0.83%) |
Mar 27, 2014 | 20.75 | 20.98 | 20.75 | 20.98 | 3,979 | +0.30(+1.47%) |
Mar 26, 2014 | 20.68 | 20.68 | 20.68 | 20.68 | 461 | +0.07(+0.34%) |
Mar 25, 2014 | 20.57 | 20.69 | 20.55 | 20.61 | 12,658 | +0.19(+0.91%) |
Mar 24, 2014 | 20.31 | 20.42 | 20.29 | 20.42 | 2,410 | +0.12(+0.59%) |
Mar 21, 2014 | 20.39 | 20.44 | 20.30 | 20.30 | 2,805 | +0.24(+1.18%) |
Mar 20, 2014 | 19.88 | 20.06 | 19.88 | 20.06 | 1,937 | -0.09(-0.43%) |
Mar 18, 2014 | 20.15 | 20.15 | 20.15 | 20.15 | 81 | +0.11(+0.54%) |
Mar 17, 2014 | 20.10 | 20.11 | 20.04 | 20.04 | 12,319 | +0.22(+1.12%) |
Mar 14, 2014 | 19.94 | 19.94 | 19.82 | 19.82 | 2,051 | +0.07(+0.35%) |
Mar 13, 2014 | 20.02 | 20.02 | 19.75 | 19.75 | 18,288 | -0.34(-1.68%) |
Mar 12, 2014 | 20.09 | 20.10 | 20.08 | 20.09 | 2,361 | -0.49(-2.36%) |
Mar 11, 2014 | 20.41 | 20.58 | 20.41 | 20.58 | 671 | +0.21(+1.02%) |
Mar 10, 2014 | 20.39 | 20.39 | 20.37 | 20.37 | 1,894 | -0.22(-1.05%) |
Mar 07, 2014 | 20.52 | 20.59 | 20.52 | 20.59 | 1,543 | -0.23(-1.12%) |
Mar 06, 2014 | 20.89 | 20.91 | 20.82 | 20.82 | 1,654 | +0.26(+1.27%) |
Mar 05, 2014 | 20.56 | 20.56 | 20.56 | 20.56 | 239 | +0.16(+0.76%) |
Mar 04, 2014 | 20.41 | 20.41 | 20.39 | 20.40 | 3,580 | +0.24(+1.20%) |
Mar 03, 2014 | 20.03 | 20.16 | 20.01 | 20.16 | 731 | -0.27(-1.32%) |
Feb 28, 2014 | 20.61 | 20.61 | 20.43 | 20.43 | 595 | -0.19(-0.92%) |
Feb 27, 2014 | 20.44 | 20.62 | 20.44 | 20.62 | 1,055 | +0.29(+1.41%) |
Feb 26, 2014 | 20.37 | 20.37 | 20.33 | 20.33 | 1,427 | +0.22(+1.12%) |
Feb 25, 2014 | 20.19 | 20.22 | 20.11 | 20.11 | 1,528 | -0.29(-1.44%) |
Feb 24, 2014 | 20.42 | 20.42 | 20.24 | 20.40 | 668 | +0.16(+0.81%) |
Feb 21, 2014 | 20.15 | 20.28 | 20.15 | 20.24 | 3,674 | +0.07(+0.34%) |
Feb 20, 2014 | 20.17 | 20.17 | 20.17 | 20.17 | 181 | +0.25(+1.26%) |
Feb 13, 2014 | 19.92 | 19.92 | 19.92 | 19.92 | 2,075 | -0.08(-0.40%) |
Feb 12, 2014 | 20.14 | 20.15 | 20.00 | 20.00 | 673 | +0.10(+0.48%) |
Feb 11, 2014 | 19.90 | 19.90 | 19.90 | 19.90 | 438 | +0.20(+1.01%) |
Feb 10, 2014 | 19.68 | 19.70 | 19.68 | 19.70 | 1,074 | -0.09(-0.46%) |
Feb 07, 2014 | 19.74 | 19.79 | 19.70 | 19.79 | 876 | +0.16(+0.82%) |
Feb 06, 2014 | 19.59 | 19.63 | 19.59 | 19.63 | 1,010 | +0.36(+1.84%) |
Feb 05, 2014 | 19.24 | 19.30 | 19.12 | 19.28 | 4,411 | -0.12(-0.64%) |
Feb 04, 2014 | 19.19 | 19.41 | 19.19 | 19.40 | 3,534 | +0.36(+1.87%) |