Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.38 | 22.44 | 22.33 | 22.43 | 39,922 | +0.01(+0.03%) |
Apr 29, 2014 | 22.43 | 22.49 | 22.31 | 22.42 | 45,549 | +0.07(+0.30%) |
Apr 28, 2014 | 22.41 | 22.41 | 22.20 | 22.35 | 55,228 | -0.02(-0.09%) |
Apr 25, 2014 | 22.45 | 22.45 | 22.31 | 22.37 | 30,711 | -0.03(-0.12%) |
Apr 24, 2014 | 22.39 | 22.46 | 22.34 | 22.40 | 22,447 | -0.01(-0.06%) |
Apr 23, 2014 | 22.41 | 22.43 | 22.35 | 22.41 | 49,328 | -0.01(-0.06%) |
Apr 22, 2014 | 22.45 | 22.47 | 22.42 | 22.43 | 30,433 | +0.05(+0.24%) |
Apr 21, 2014 | 22.45 | 22.47 | 22.34 | 22.37 | 75,137 | -0.01(-0.06%) |
Apr 17, 2014 | 22.30 | 22.39 | 22.39 | 22.39 | 76,442 | +0.13(+0.59%) |
Apr 16, 2014 | 22.13 | 22.26 | 22.10 | 22.25 | 63,046 | +0.31(+1.42%) |
Apr 15, 2014 | 21.98 | 21.98 | 21.74 | 21.94 | 72,994 | -0.09(-0.39%) |
Apr 14, 2014 | 22.13 | 22.13 | 21.95 | 22.03 | 96,566 | -0.06(-0.27%) |
Apr 11, 2014 | 22.19 | 22.23 | 22.07 | 22.09 | 50,432 | -0.09(-0.42%) |
Apr 10, 2014 | 22.41 | 22.50 | 22.18 | 22.18 | 45,802 | -0.40(-1.76%) |
Apr 09, 2014 | 22.42 | 22.60 | 22.39 | 22.58 | 35,716 | +0.32(+1.43%) |
Apr 08, 2014 | 22.25 | 22.29 | 22.19 | 22.26 | 37,023 | -0.07(-0.32%) |
Apr 07, 2014 | 22.47 | 22.47 | 22.28 | 22.33 | 59,931 | -0.14(-0.62%) |
Apr 04, 2014 | 22.68 | 22.69 | 22.45 | 22.47 | 122,106 | -0.08(-0.35%) |
Apr 03, 2014 | 22.63 | 22.63 | 22.50 | 22.55 | 42,774 | -0.11(-0.47%) |
Apr 02, 2014 | 22.63 | 22.69 | 22.62 | 22.66 | 57,729 | +0.05(+0.21%) |
Apr 01, 2014 | 22.53 | 22.62 | 22.51 | 22.61 | 532,509 | +0.18(+0.80%) |
Mar 31, 2014 | 22.47 | 22.47 | 22.41 | 22.43 | 28,259 | +0.09(+0.38%) |
Mar 28, 2014 | 22.34 | 22.42 | 22.31 | 22.35 | 44,389 | +0.21(+0.93%) |
Mar 27, 2014 | 22.04 | 22.16 | 22.04 | 22.14 | 69,224 | +0.16(+0.72%) |
Mar 26, 2014 | 22.15 | 22.18 | 21.98 | 21.98 | 111,725 | -0.05(-0.21%) |
Mar 25, 2014 | 22.02 | 22.08 | 21.95 | 22.03 | 179,878 | +0.12(+0.54%) |
Mar 24, 2014 | 22.04 | 22.04 | 21.84 | 21.91 | 124,749 | +0.02(+0.09%) |
Mar 21, 2014 | 22.06 | 22.12 | 21.88 | 21.89 | 40,086 | -0.11(-0.48%) |
Mar 20, 2014 | 21.99 | 22.04 | 21.88 | 22.00 | 62,123 | -0.19(-0.84%) |
Mar 19, 2014 | 22.42 | 22.42 | 22.06 | 22.18 | 58,804 | -0.23(-1.03%) |
Mar 18, 2014 | 22.31 | 22.48 | 22.31 | 22.41 | 71,121 | +0.17(+0.74%) |
Mar 17, 2014 | 22.26 | 22.29 | 22.19 | 22.25 | 57,630 | +0.21(+0.96%) |
Mar 14, 2014 | 22.05 | 22.13 | 22.02 | 22.04 | 48,486 | -0.09(-0.39%) |
Mar 13, 2014 | 22.46 | 22.46 | 22.07 | 22.12 | 111,152 | -0.24(-1.08%) |
Mar 12, 2014 | 22.22 | 22.40 | 22.22 | 22.36 | 52,431 | -0.11(-0.48%) |
Mar 11, 2014 | 22.63 | 22.63 | 22.45 | 22.47 | 121,818 | -0.17(-0.73%) |
Mar 10, 2014 | 22.60 | 22.68 | 22.55 | 22.64 | 86,970 | -0.11(-0.49%) |
Mar 07, 2014 | 22.85 | 22.85 | 22.68 | 22.75 | 58,472 | -0.07(-0.29%) |
Mar 06, 2014 | 22.75 | 22.85 | 22.75 | 22.82 | 81,119 | +0.25(+1.11%) |
Mar 05, 2014 | 22.49 | 22.59 | 22.49 | 22.57 | 186,984 | +0.03(+0.12%) |
Mar 04, 2014 | 22.53 | 22.62 | 22.53 | 22.54 | 99,796 | +0.42(+1.92%) |
Mar 03, 2014 | 22.29 | 22.29 | 22.06 | 22.12 | 166,641 | -0.48(-2.11%) |
Feb 28, 2014 | 22.57 | 22.69 | 22.52 | 22.59 | 74,866 | +0.17(+0.74%) |
Feb 27, 2014 | 22.32 | 22.45 | 22.28 | 22.43 | 88,519 | +0.07(+0.30%) |
Feb 26, 2014 | 22.37 | 22.47 | 22.28 | 22.36 | 184,614 | -0.07(-0.30%) |
Feb 25, 2014 | 22.55 | 22.55 | 22.39 | 22.43 | 55,197 | -0.05(-0.24%) |
Feb 24, 2014 | 22.47 | 22.57 | 22.28 | 22.48 | 75,523 | +0.20(+0.89%) |
Feb 21, 2014 | 22.37 | 22.38 | 22.26 | 22.28 | 56,591 | +0.04(+0.18%) |
Feb 20, 2014 | 22.16 | 22.25 | 22.10 | 22.24 | 50,547 | +0.09(+0.39%) |
Feb 19, 2014 | 22.31 | 22.36 | 22.16 | 22.16 | 82,119 | -0.20(-0.89%) |
Feb 18, 2014 | 22.33 | 22.38 | 22.28 | 22.35 | 81,562 | +0.15(+0.69%) |
Feb 14, 2014 | 22.10 | 22.20 | 22.20 | 22.20 | 186,271 | +0.13(+0.57%) |
Feb 13, 2014 | 21.78 | 22.10 | 21.78 | 22.08 | 55,514 | +0.08(+0.36%) |
Feb 12, 2014 | 21.99 | 22.04 | 21.96 | 22.00 | 83,520 | +0.00(+0.00%) |
Feb 11, 2014 | 21.75 | 22.03 | 21.68 | 22.00 | 215,363 | +0.36(+1.65%) |
Feb 10, 2014 | 21.60 | 21.71 | 21.60 | 21.64 | 193,159 | -0.10(-0.46%) |
Feb 07, 2014 | 21.51 | 21.74 | 21.51 | 21.74 | 64,417 | +0.28(+1.33%) |
Feb 06, 2014 | 21.32 | 21.52 | 21.32 | 21.45 | 300,563 | +0.30(+1.44%) |
Feb 05, 2014 | 21.10 | 21.23 | 21.06 | 21.15 | 192,745 | -0.05(-0.22%) |
Feb 04, 2014 | 21.03 | 21.23 | 20.97 | 21.20 | 129,098 | +0.11(+0.50%) |