Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.49 | 21.71 | 21.08 | 21.62 | 230,905 | +0.07(+0.35%) |
Apr 29, 2014 | 21.99 | 22.10 | 21.44 | 21.54 | 252,072 | -0.25(-1.16%) |
Apr 28, 2014 | 23.17 | 23.34 | 21.66 | 21.79 | 336,011 | -1.37(-5.91%) |
Apr 25, 2014 | 22.17 | 23.93 | 22.17 | 23.16 | 311,053 | +1.56(+7.20%) |
Apr 24, 2014 | 21.58 | 21.69 | 21.11 | 21.61 | 133,710 | -0.01(-0.04%) |
Apr 23, 2014 | 22.01 | 22.11 | 21.60 | 21.62 | 100,380 | -0.46(-2.08%) |
Apr 22, 2014 | 21.98 | 22.19 | 21.85 | 22.08 | 75,406 | +0.15(+0.68%) |
Apr 21, 2014 | 21.97 | 22.08 | 21.65 | 21.93 | 63,271 | -0.05(-0.21%) |
Apr 17, 2014 | 21.85 | 21.97 | 21.97 | 21.97 | 105,031 | +0.05(+0.21%) |
Apr 16, 2014 | 22.09 | 22.12 | 21.80 | 21.93 | 107,661 | +0.00(+0.00%) |
Apr 15, 2014 | 22.27 | 22.38 | 21.85 | 21.93 | 119,811 | -0.35(-1.56%) |
Apr 14, 2014 | 22.71 | 22.71 | 22.22 | 22.27 | 128,140 | -0.22(-0.96%) |
Apr 11, 2014 | 22.47 | 22.74 | 22.13 | 22.49 | 85,983 | -0.16(-0.70%) |
Apr 10, 2014 | 22.86 | 22.97 | 22.47 | 22.65 | 80,633 | -0.30(-1.31%) |
Apr 09, 2014 | 22.81 | 22.98 | 22.57 | 22.95 | 67,354 | +0.23(+0.99%) |
Apr 08, 2014 | 22.77 | 22.92 | 22.59 | 22.72 | 98,631 | +0.00(+0.00%) |
Apr 07, 2014 | 22.44 | 22.78 | 22.19 | 22.72 | 182,848 | +0.22(+0.96%) |
Apr 04, 2014 | 22.82 | 22.82 | 22.37 | 22.51 | 127,038 | -0.14(-0.62%) |
Apr 03, 2014 | 22.70 | 23.10 | 22.49 | 22.65 | 78,817 | -0.10(-0.45%) |
Apr 02, 2014 | 22.70 | 22.90 | 22.59 | 22.75 | 59,281 | +0.14(+0.62%) |
Apr 01, 2014 | 22.56 | 22.92 | 22.41 | 22.61 | 135,761 | +0.07(+0.29%) |
Mar 31, 2014 | 22.29 | 22.75 | 22.29 | 22.55 | 78,392 | +0.29(+1.31%) |
Mar 28, 2014 | 22.09 | 22.51 | 22.04 | 22.25 | 61,975 | +0.13(+0.59%) |
Mar 27, 2014 | 22.25 | 22.30 | 22.06 | 22.12 | 71,201 | -0.07(-0.30%) |
Mar 26, 2014 | 22.36 | 22.69 | 22.04 | 22.19 | 118,339 | +0.04(+0.17%) |
Mar 25, 2014 | 22.14 | 22.27 | 21.88 | 22.15 | 144,563 | +0.07(+0.34%) |
Mar 24, 2014 | 22.15 | 22.25 | 21.85 | 22.08 | 106,401 | +0.04(+0.17%) |
Mar 21, 2014 | 22.08 | 22.23 | 21.94 | 22.04 | 223,590 | -0.02(-0.08%) |
Mar 20, 2014 | 22.09 | 22.27 | 21.88 | 22.06 | 109,537 | -0.07(-0.30%) |
Mar 19, 2014 | 22.29 | 22.37 | 21.92 | 22.12 | 58,003 | -0.20(-0.88%) |
Mar 18, 2014 | 22.20 | 22.39 | 22.15 | 22.32 | 80,804 | +0.15(+0.68%) |
Mar 17, 2014 | 22.37 | 22.49 | 22.09 | 22.17 | 104,418 | -0.10(-0.46%) |
Mar 14, 2014 | 22.08 | 22.61 | 22.00 | 22.27 | 154,980 | +0.06(+0.25%) |
Mar 13, 2014 | 22.51 | 22.59 | 22.13 | 22.22 | 132,968 | -0.14(-0.63%) |
Mar 12, 2014 | 22.66 | 22.80 | 22.28 | 22.36 | 76,627 | -0.38(-1.65%) |
Mar 11, 2014 | 22.78 | 23.19 | 22.43 | 22.73 | 191,876 | -0.13(-0.57%) |
Mar 10, 2014 | 23.50 | 23.63 | 22.62 | 22.86 | 90,997 | -0.85(-3.58%) |
Mar 07, 2014 | 23.84 | 23.91 | 23.35 | 23.71 | 100,527 | +0.07(+0.28%) |
Mar 06, 2014 | 23.67 | 23.85 | 23.20 | 23.65 | 47,523 | -0.02(-0.08%) |
Mar 05, 2014 | 23.30 | 23.70 | 23.24 | 23.67 | 67,632 | +0.25(+1.08%) |
Mar 04, 2014 | 22.92 | 23.91 | 22.92 | 23.41 | 242,444 | +0.69(+3.04%) |
Mar 03, 2014 | 22.16 | 22.78 | 22.00 | 22.72 | 102,585 | +0.26(+1.16%) |
Feb 28, 2014 | 22.56 | 22.64 | 22.19 | 22.46 | 55,337 | -0.07(-0.33%) |
Feb 27, 2014 | 22.60 | 22.75 | 22.36 | 22.54 | 59,971 | -0.08(-0.37%) |
Feb 26, 2014 | 22.43 | 22.84 | 22.43 | 22.62 | 48,582 | +0.14(+0.62%) |
Feb 25, 2014 | 22.43 | 22.56 | 22.31 | 22.48 | 61,032 | +0.05(+0.21%) |
Feb 24, 2014 | 21.80 | 22.56 | 21.79 | 22.43 | 108,055 | +0.54(+2.47%) |
Feb 21, 2014 | 22.16 | 22.25 | 21.74 | 21.89 | 50,747 | -0.18(-0.80%) |
Feb 20, 2014 | 21.83 | 22.27 | 21.83 | 22.07 | 47,718 | +0.29(+1.33%) |
Feb 19, 2014 | 22.43 | 22.70 | 21.75 | 21.78 | 63,938 | -0.78(-3.48%) |
Feb 18, 2014 | 22.30 | 22.97 | 22.30 | 22.56 | 85,281 | +0.39(+1.77%) |
Feb 14, 2014 | 22.14 | 22.17 | 22.17 | 22.17 | 105,250 | +0.06(+0.25%) |
Feb 13, 2014 | 21.91 | 22.23 | 21.85 | 22.12 | 47,712 | -0.04(-0.17%) |
Feb 12, 2014 | 22.33 | 22.54 | 22.01 | 22.15 | 68,740 | -0.13(-0.59%) |
Feb 11, 2014 | 22.27 | 22.44 | 22.10 | 22.28 | 76,807 | +0.14(+0.63%) |
Feb 10, 2014 | 23.07 | 23.23 | 21.80 | 22.14 | 152,056 | -1.01(-4.36%) |
Feb 07, 2014 | 21.90 | 23.33 | 21.90 | 23.15 | 175,679 | +0.47(+2.06%) |
Feb 06, 2014 | 22.52 | 22.84 | 22.42 | 22.69 | 128,056 | +0.30(+1.33%) |
Feb 05, 2014 | 22.42 | 22.61 | 21.80 | 22.39 | 166,626 | +1.32(+6.29%) |
Feb 04, 2014 | 21.52 | 21.63 | 21.00 | 21.06 | 189,959 | -0.40(-1.85%) |