Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.33 | 20.88 | 20.10 | 20.80 | 686,360 | +0.35(+1.73%) |
Apr 29, 2014 | 20.28 | 20.74 | 20.21 | 20.45 | 624,399 | +0.33(+1.63%) |
Apr 28, 2014 | 20.65 | 20.71 | 19.95 | 20.12 | 559,001 | -0.43(-2.09%) |
Apr 25, 2014 | 20.71 | 20.83 | 20.43 | 20.55 | 452,906 | -0.26(-1.25%) |
Apr 24, 2014 | 20.77 | 20.87 | 20.39 | 20.81 | 473,566 | +0.18(+0.90%) |
Apr 23, 2014 | 21.13 | 21.21 | 20.60 | 20.62 | 616,626 | -0.59(-2.77%) |
Apr 22, 2014 | 20.85 | 21.28 | 20.85 | 21.21 | 267,544 | +0.34(+1.65%) |
Apr 21, 2014 | 20.86 | 21.11 | 20.82 | 20.87 | 348,373 | -0.01(-0.04%) |
Apr 17, 2014 | 21.19 | 20.87 | 20.87 | 20.87 | 437,486 | -0.29(-1.35%) |
Apr 16, 2014 | 21.03 | 21.23 | 20.93 | 21.16 | 380,880 | +0.20(+0.96%) |
Apr 15, 2014 | 21.19 | 21.32 | 20.62 | 20.96 | 541,379 | -0.10(-0.48%) |
Apr 14, 2014 | 20.98 | 21.19 | 20.90 | 21.06 | 468,844 | +0.34(+1.62%) |
Apr 11, 2014 | 21.03 | 21.24 | 20.69 | 20.72 | 513,767 | -0.53(-2.49%) |
Apr 10, 2014 | 21.72 | 21.79 | 21.16 | 21.25 | 648,009 | -0.43(-1.98%) |
Apr 09, 2014 | 21.37 | 21.70 | 21.17 | 21.68 | 512,612 | +0.34(+1.58%) |
Apr 08, 2014 | 21.38 | 21.52 | 21.11 | 21.35 | 1,074,249 | -0.10(-0.47%) |
Apr 07, 2014 | 21.81 | 21.88 | 21.20 | 21.45 | 654,401 | -0.42(-1.92%) |
Apr 04, 2014 | 22.44 | 22.56 | 21.77 | 21.87 | 469,763 | -0.51(-2.29%) |
Apr 03, 2014 | 22.50 | 22.67 | 22.29 | 22.38 | 506,237 | -0.11(-0.49%) |
Apr 02, 2014 | 22.52 | 22.79 | 22.30 | 22.49 | 878,935 | +0.06(+0.26%) |
Apr 01, 2014 | 22.02 | 22.49 | 21.97 | 22.43 | 622,573 | +0.50(+2.30%) |
Mar 31, 2014 | 21.78 | 22.09 | 21.62 | 21.93 | 446,324 | +0.23(+1.05%) |
Mar 28, 2014 | 21.79 | 22.14 | 21.59 | 21.70 | 618,452 | -0.10(-0.46%) |
Mar 27, 2014 | 22.18 | 22.18 | 21.36 | 21.80 | 1,030,397 | -0.33(-1.48%) |
Mar 26, 2014 | 22.00 | 22.51 | 21.35 | 22.13 | 1,824,578 | +0.31(+1.43%) |
Mar 25, 2014 | 22.02 | 22.02 | 21.61 | 21.82 | 463,074 | -0.11(-0.50%) |
Mar 24, 2014 | 22.08 | 22.11 | 21.48 | 21.93 | 575,061 | -0.12(-0.53%) |
Mar 21, 2014 | 21.20 | 22.56 | 21.20 | 22.04 | 771,445 | -0.21(-0.94%) |
Mar 20, 2014 | 21.94 | 22.33 | 21.88 | 22.25 | 489,437 | +0.24(+1.11%) |
Mar 19, 2014 | 22.31 | 22.40 | 21.95 | 22.01 | 717,981 | -0.36(-1.62%) |
Mar 18, 2014 | 22.01 | 22.45 | 21.97 | 22.37 | 602,430 | +0.34(+1.56%) |
Mar 17, 2014 | 21.90 | 22.13 | 21.81 | 22.03 | 663,498 | +0.30(+1.39%) |
Mar 14, 2014 | 21.56 | 21.79 | 21.41 | 21.72 | 515,810 | +0.10(+0.46%) |
Mar 13, 2014 | 21.87 | 21.92 | 21.58 | 21.62 | 724,705 | -0.20(-0.92%) |
Mar 12, 2014 | 21.53 | 21.89 | 21.46 | 21.82 | 580,503 | +0.23(+1.04%) |
Mar 11, 2014 | 21.88 | 21.94 | 21.52 | 21.60 | 383,492 | -0.25(-1.15%) |
Mar 10, 2014 | 21.82 | 21.95 | 21.66 | 21.85 | 374,773 | +0.02(+0.08%) |
Mar 07, 2014 | 21.58 | 21.89 | 21.41 | 21.83 | 650,647 | +0.38(+1.75%) |
Mar 06, 2014 | 21.74 | 21.77 | 21.41 | 21.46 | 959,215 | -0.23(-1.04%) |
Mar 05, 2014 | 21.99 | 22.17 | 21.55 | 21.68 | 851,988 | -0.40(-1.82%) |
Mar 04, 2014 | 22.16 | 22.33 | 22.02 | 22.08 | 780,505 | +0.20(+0.92%) |
Mar 03, 2014 | 21.93 | 22.03 | 21.71 | 21.88 | 440,932 | -0.23(-1.02%) |
Feb 28, 2014 | 21.99 | 22.43 | 21.77 | 22.11 | 601,171 | +0.16(+0.72%) |
Feb 27, 2014 | 21.80 | 21.97 | 21.54 | 21.95 | 793,781 | +0.04(+0.19%) |
Feb 26, 2014 | 21.71 | 22.10 | 21.67 | 21.91 | 880,802 | +0.23(+1.04%) |
Feb 25, 2014 | 21.99 | 22.41 | 21.23 | 21.68 | 1,801,168 | -0.27(-1.22%) |
Feb 24, 2014 | 21.79 | 22.18 | 21.65 | 21.95 | 1,294,392 | +0.28(+1.31%) |
Feb 21, 2014 | 22.01 | 22.15 | 21.64 | 21.67 | 902,193 | -0.36(-1.63%) |
Feb 20, 2014 | 21.36 | 22.16 | 21.22 | 22.02 | 2,105,910 | +0.70(+3.29%) |
Feb 19, 2014 | 21.24 | 21.55 | 21.06 | 21.32 | 773,585 | +0.05(+0.24%) |
Feb 18, 2014 | 21.33 | 21.41 | 21.18 | 21.27 | 498,093 | -0.11(-0.51%) |
Feb 14, 2014 | 21.13 | 21.38 | 21.38 | 21.38 | 583,590 | +0.19(+0.91%) |
Feb 13, 2014 | 20.55 | 21.21 | 20.51 | 21.19 | 626,514 | +0.43(+2.09%) |
Feb 12, 2014 | 21.11 | 21.36 | 20.68 | 20.75 | 618,540 | -0.35(-1.66%) |
Feb 11, 2014 | 21.07 | 21.35 | 21.01 | 21.11 | 811,768 | +0.01(+0.04%) |
Feb 10, 2014 | 21.23 | 21.26 | 20.76 | 21.10 | 1,377,732 | +0.72(+3.53%) |
Feb 07, 2014 | 20.15 | 20.43 | 20.04 | 20.38 | 1,208,339 | +0.50(+2.52%) |
Feb 06, 2014 | 19.48 | 19.91 | 19.48 | 19.88 | 1,009,767 | +0.47(+2.41%) |
Feb 05, 2014 | 19.33 | 19.50 | 19.12 | 19.41 | 1,325,317 | -0.06(-0.30%) |
Feb 04, 2014 | 19.73 | 19.86 | 19.42 | 19.47 | 999,295 | -0.12(-0.60%) |