Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.67 | 20.73 | 20.40 | 20.64 | 101,308 | +0.00(+0.00%) |
Apr 29, 2014 | 20.84 | 20.89 | 20.56 | 20.64 | 89,679 | -0.07(-0.35%) |
Apr 28, 2014 | 20.64 | 20.83 | 20.51 | 20.71 | 79,661 | +0.23(+1.11%) |
Apr 25, 2014 | 20.57 | 20.71 | 20.36 | 20.48 | 133,818 | -0.23(-1.10%) |
Apr 24, 2014 | 20.89 | 21.08 | 20.70 | 20.71 | 48,510 | -0.17(-0.81%) |
Apr 23, 2014 | 21.13 | 21.31 | 20.88 | 20.88 | 104,628 | -0.31(-1.49%) |
Apr 22, 2014 | 21.09 | 21.39 | 20.98 | 21.19 | 85,002 | +0.24(+1.15%) |
Apr 21, 2014 | 21.00 | 21.08 | 20.90 | 20.95 | 47,843 | -0.04(-0.21%) |
Apr 17, 2014 | 21.00 | 21.00 | 21.00 | 21.00 | 93,160 | -0.06(-0.28%) |
Apr 16, 2014 | 20.98 | 21.23 | 20.74 | 21.05 | 80,276 | +0.18(+0.84%) |
Apr 15, 2014 | 21.19 | 21.25 | 20.69 | 20.88 | 97,100 | -0.32(-1.52%) |
Apr 14, 2014 | 21.33 | 21.65 | 20.97 | 21.20 | 63,672 | +0.07(+0.35%) |
Apr 11, 2014 | 21.13 | 21.38 | 21.07 | 21.13 | 76,586 | -0.18(-0.82%) |
Apr 10, 2014 | 21.53 | 21.74 | 21.22 | 21.30 | 113,115 | -0.31(-1.42%) |
Apr 09, 2014 | 21.58 | 21.65 | 21.41 | 21.61 | 75,608 | +0.11(+0.51%) |
Apr 08, 2014 | 21.43 | 21.68 | 21.38 | 21.50 | 86,386 | +0.08(+0.38%) |
Apr 07, 2014 | 21.47 | 21.61 | 21.32 | 21.42 | 177,584 | -0.09(-0.41%) |
Apr 04, 2014 | 22.15 | 22.15 | 21.46 | 21.51 | 125,128 | -0.46(-2.10%) |
Apr 03, 2014 | 22.00 | 22.05 | 21.82 | 21.97 | 54,632 | -0.07(-0.33%) |
Apr 02, 2014 | 22.14 | 22.15 | 21.97 | 22.04 | 63,529 | +0.00(+0.00%) |
Apr 01, 2014 | 21.90 | 22.12 | 21.87 | 22.04 | 70,016 | +0.12(+0.57%) |
Mar 31, 2014 | 21.60 | 22.03 | 21.55 | 21.92 | 102,305 | +0.39(+1.80%) |
Mar 28, 2014 | 21.53 | 21.74 | 21.47 | 21.53 | 74,872 | +0.00(+0.00%) |
Mar 27, 2014 | 21.57 | 21.70 | 21.44 | 21.53 | 76,037 | -0.01(-0.07%) |
Mar 26, 2014 | 21.85 | 21.85 | 21.51 | 21.54 | 87,797 | -0.15(-0.67%) |
Mar 25, 2014 | 21.67 | 21.81 | 21.57 | 21.69 | 55,546 | +0.18(+0.85%) |
Mar 24, 2014 | 21.64 | 21.78 | 21.38 | 21.51 | 106,677 | -0.10(-0.47%) |
Mar 21, 2014 | 21.60 | 21.90 | 21.54 | 21.61 | 294,902 | +0.10(+0.44%) |
Mar 20, 2014 | 21.37 | 21.60 | 21.30 | 21.52 | 98,128 | +0.12(+0.58%) |
Mar 19, 2014 | 21.61 | 21.66 | 21.16 | 21.39 | 103,941 | -0.29(-1.35%) |
Mar 18, 2014 | 21.49 | 21.79 | 21.49 | 21.68 | 80,449 | +0.17(+0.78%) |
Mar 17, 2014 | 21.68 | 22.00 | 21.46 | 21.52 | 149,689 | -0.09(-0.41%) |
Mar 14, 2014 | 21.24 | 21.64 | 21.24 | 21.60 | 105,213 | +0.26(+1.20%) |
Mar 13, 2014 | 21.64 | 21.64 | 21.25 | 21.35 | 110,256 | -0.15(-0.68%) |
Mar 12, 2014 | 21.05 | 21.49 | 21.05 | 21.49 | 157,287 | +0.31(+1.45%) |
Mar 11, 2014 | 21.34 | 21.34 | 21.03 | 21.19 | 151,196 | -0.10(-0.48%) |
Mar 10, 2014 | 21.23 | 21.35 | 21.13 | 21.29 | 105,930 | -0.01(-0.03%) |
Mar 07, 2014 | 21.24 | 21.33 | 21.06 | 21.30 | 110,284 | +0.21(+1.01%) |
Mar 06, 2014 | 21.22 | 21.22 | 20.91 | 21.08 | 171,611 | -0.13(-0.62%) |
Mar 05, 2014 | 21.55 | 21.60 | 21.11 | 21.22 | 145,145 | -0.40(-1.86%) |
Mar 04, 2014 | 21.35 | 21.91 | 21.21 | 21.62 | 820,984 | +0.51(+2.39%) |
Mar 03, 2014 | 20.59 | 21.14 | 20.32 | 21.11 | 421,148 | -0.19(-0.89%) |
Feb 28, 2014 | 21.21 | 21.55 | 21.11 | 21.30 | 91,568 | +0.19(+0.92%) |
Feb 27, 2014 | 20.98 | 21.17 | 20.98 | 21.11 | 56,520 | +0.05(+0.24%) |
Feb 26, 2014 | 21.12 | 21.34 | 20.97 | 21.06 | 99,661 | +0.03(+0.14%) |
Feb 25, 2014 | 21.00 | 21.26 | 20.96 | 21.03 | 68,651 | -0.02(-0.10%) |
Feb 24, 2014 | 21.00 | 21.19 | 20.99 | 21.05 | 76,832 | +0.06(+0.27%) |
Feb 21, 2014 | 21.13 | 21.18 | 20.92 | 21.00 | 126,947 | -0.09(-0.44%) |
Feb 20, 2014 | 21.10 | 21.27 | 21.04 | 21.09 | 92,157 | +0.01(+0.03%) |
Feb 19, 2014 | 21.39 | 21.66 | 21.02 | 21.08 | 91,024 | -0.45(-2.11%) |
Feb 18, 2014 | 21.47 | 21.67 | 21.19 | 21.53 | 107,052 | +0.02(+0.10%) |
Feb 14, 2014 | 20.76 | 21.51 | 21.51 | 21.51 | 205,687 | +0.78(+3.76%) |
Feb 13, 2014 | 20.30 | 20.75 | 20.28 | 20.73 | 61,979 | +0.31(+1.53%) |
Feb 12, 2014 | 20.91 | 20.91 | 20.37 | 20.42 | 89,175 | -0.43(-2.04%) |
Feb 11, 2014 | 20.63 | 20.98 | 20.56 | 20.85 | 67,749 | +0.18(+0.86%) |
Feb 10, 2014 | 20.63 | 20.80 | 20.44 | 20.67 | 73,614 | +0.07(+0.34%) |
Feb 07, 2014 | 20.82 | 20.82 | 20.55 | 20.60 | 67,783 | -0.19(-0.92%) |
Feb 06, 2014 | 20.70 | 20.96 | 20.64 | 20.79 | 112,441 | +0.16(+0.76%) |
Feb 05, 2014 | 20.66 | 20.86 | 20.48 | 20.63 | 107,799 | -0.08(-0.38%) |
Feb 04, 2014 | 20.66 | 20.85 | 20.39 | 20.71 | 189,172 | +0.20(+0.97%) |