Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.84 | 21.01 | 20.81 | 20.99 | 706,048 | +0.09(+0.43%) |
Apr 29, 2014 | 20.81 | 20.95 | 20.76 | 20.90 | 901,268 | +0.15(+0.75%) |
Apr 28, 2014 | 20.71 | 20.86 | 20.46 | 20.74 | 1,289,905 | +0.15(+0.75%) |
Apr 25, 2014 | 20.80 | 20.80 | 20.54 | 20.59 | 696,639 | -0.27(-1.32%) |
Apr 24, 2014 | 21.02 | 21.04 | 20.70 | 20.86 | 2,559,522 | +0.21(+1.02%) |
Apr 23, 2014 | 20.83 | 20.83 | 20.65 | 20.65 | 1,187,047 | -0.22(-1.04%) |
Apr 22, 2014 | 20.80 | 20.91 | 20.74 | 20.87 | 930,220 | +0.11(+0.51%) |
Apr 21, 2014 | 20.71 | 20.80 | 20.62 | 20.76 | 871,860 | +0.08(+0.40%) |
Apr 17, 2014 | 20.59 | 20.68 | 20.68 | 20.68 | 495,387 | -0.03(-0.17%) |
Apr 16, 2014 | 20.66 | 20.72 | 20.47 | 20.71 | 936,568 | +0.19(+0.91%) |
Apr 15, 2014 | 20.46 | 20.57 | 20.13 | 20.53 | 1,184,349 | +0.10(+0.49%) |
Apr 14, 2014 | 20.44 | 20.52 | 20.27 | 20.43 | 830,935 | +0.18(+0.89%) |
Apr 11, 2014 | 20.32 | 20.53 | 20.24 | 20.25 | 1,785,782 | -0.23(-1.14%) |
Apr 10, 2014 | 21.05 | 21.05 | 20.44 | 20.48 | 2,260,570 | -0.57(-2.71%) |
Apr 09, 2014 | 20.80 | 21.06 | 20.77 | 21.05 | 2,655,373 | +0.33(+1.59%) |
Apr 08, 2014 | 20.54 | 20.75 | 20.48 | 20.72 | 585,337 | +0.20(+0.99%) |
Apr 07, 2014 | 20.58 | 20.74 | 20.40 | 20.52 | 1,065,534 | -0.15(-0.74%) |
Apr 04, 2014 | 21.28 | 21.31 | 20.63 | 20.67 | 1,137,646 | -0.50(-2.35%) |
Apr 03, 2014 | 21.32 | 21.42 | 21.11 | 21.17 | 748,828 | -0.16(-0.76%) |
Apr 02, 2014 | 21.38 | 21.38 | 21.22 | 21.33 | 2,083,058 | -0.00(-0.01%) |
Apr 01, 2014 | 21.07 | 21.33 | 21.05 | 21.33 | 1,529,076 | +0.30(+1.44%) |
Mar 31, 2014 | 20.97 | 21.10 | 20.96 | 21.03 | 1,231,744 | +0.21(+0.99%) |
Mar 28, 2014 | 20.81 | 20.99 | 20.75 | 20.82 | 565,967 | +0.11(+0.54%) |
Mar 27, 2014 | 20.83 | 20.89 | 20.66 | 20.71 | 1,349,494 | -0.13(-0.62%) |
Mar 26, 2014 | 21.22 | 21.27 | 20.84 | 20.84 | 749,148 | -0.29(-1.37%) |
Mar 25, 2014 | 21.07 | 21.20 | 20.95 | 21.13 | 989,944 | +0.16(+0.78%) |
Mar 24, 2014 | 21.08 | 21.16 | 20.79 | 20.97 | 684,813 | -0.06(-0.26%) |
Mar 21, 2014 | 21.26 | 21.32 | 21.00 | 21.02 | 1,046,869 | -0.15(-0.70%) |
Mar 20, 2014 | 21.00 | 21.25 | 20.97 | 21.17 | 1,262,728 | +0.14(+0.66%) |
Mar 19, 2014 | 21.11 | 21.17 | 20.92 | 21.03 | 746,299 | -0.10(-0.48%) |
Mar 18, 2014 | 20.85 | 21.15 | 20.85 | 21.13 | 1,481,900 | +0.31(+1.47%) |
Mar 17, 2014 | 20.67 | 20.88 | 20.67 | 20.83 | 861,048 | +0.26(+1.24%) |
Mar 14, 2014 | 20.64 | 20.76 | 20.57 | 20.57 | 940,818 | -0.15(-0.71%) |
Mar 13, 2014 | 21.10 | 21.10 | 20.64 | 20.72 | 1,010,410 | -0.31(-1.48%) |
Mar 12, 2014 | 20.87 | 21.04 | 20.80 | 21.03 | 1,060,312 | +0.07(+0.33%) |
Mar 11, 2014 | 21.09 | 21.17 | 20.90 | 20.96 | 839,130 | -0.06(-0.31%) |
Mar 10, 2014 | 21.04 | 21.11 | 20.96 | 21.03 | 623,822 | -0.03(-0.13%) |
Mar 07, 2014 | 21.21 | 21.23 | 20.97 | 21.05 | 469,427 | -0.10(-0.47%) |
Mar 06, 2014 | 21.19 | 21.22 | 21.11 | 21.15 | 931,578 | +0.00(+0.02%) |
Mar 05, 2014 | 21.15 | 21.19 | 21.10 | 21.15 | 973,955 | +0.04(+0.17%) |
Mar 04, 2014 | 21.01 | 21.14 | 21.01 | 21.11 | 1,138,289 | +0.32(+1.53%) |
Mar 03, 2014 | 20.78 | 20.85 | 20.63 | 20.79 | 5,782,868 | -0.16(-0.76%) |
Feb 28, 2014 | 20.98 | 21.11 | 20.78 | 20.95 | 1,327,479 | -0.05(-0.22%) |
Feb 27, 2014 | 20.85 | 21.02 | 20.84 | 21.00 | 618,451 | +0.13(+0.64%) |
Feb 26, 2014 | 20.87 | 20.97 | 20.79 | 20.86 | 1,281,242 | +0.05(+0.22%) |
Feb 25, 2014 | 20.92 | 20.92 | 20.78 | 20.82 | 2,566,453 | -0.08(-0.40%) |
Feb 24, 2014 | 20.85 | 20.99 | 20.80 | 20.90 | 13,667,144 | +0.10(+0.50%) |
Feb 21, 2014 | 20.95 | 20.97 | 20.80 | 20.80 | 944,882 | -0.08(-0.38%) |
Feb 20, 2014 | 20.78 | 20.90 | 20.68 | 20.88 | 1,300,329 | +0.09(+0.45%) |
Feb 19, 2014 | 20.86 | 20.92 | 20.75 | 20.78 | 2,352,440 | -0.11(-0.51%) |
Feb 18, 2014 | 20.86 | 20.93 | 20.80 | 20.89 | 3,572,852 | +0.05(+0.25%) |
Feb 14, 2014 | 20.75 | 20.83 | 20.83 | 20.83 | 634,355 | +0.06(+0.27%) |
Feb 13, 2014 | 20.45 | 20.79 | 20.45 | 20.78 | 1,197,465 | +0.21(+1.01%) |
Feb 12, 2014 | 20.56 | 20.61 | 20.54 | 20.57 | 809,283 | +0.05(+0.26%) |
Feb 11, 2014 | 20.34 | 20.56 | 20.32 | 20.52 | 2,362,331 | +0.23(+1.16%) |
Feb 10, 2014 | 20.18 | 20.29 | 20.16 | 20.28 | 19,945,006 | +0.10(+0.51%) |
Feb 07, 2014 | 20.01 | 20.18 | 19.95 | 20.18 | 982,148 | +0.29(+1.46%) |
Feb 06, 2014 | 19.70 | 19.89 | 19.70 | 19.89 | 1,558,153 | +0.23(+1.15%) |
Feb 05, 2014 | 19.59 | 19.75 | 19.46 | 19.66 | 3,108,674 | +0.00(+0.01%) |
Feb 04, 2014 | 19.65 | 19.73 | 19.57 | 19.66 | 2,442,674 | +0.11(+0.58%) |