Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.09 | 20.33 | 19.81 | 20.05 | 51,168 | -0.04(-0.21%) |
Apr 29, 2014 | 20.12 | 21.04 | 20.09 | 20.09 | 49,650 | -0.03(-0.16%) |
Apr 28, 2014 | 21.08 | 21.15 | 20.12 | 20.12 | 26,259 | -0.64(-3.06%) |
Apr 25, 2014 | 20.88 | 20.97 | 20.75 | 20.76 | 48,195 | -0.17(-0.79%) |
Apr 24, 2014 | 20.90 | 21.07 | 20.84 | 20.93 | 21,385 | +0.02(+0.12%) |
Apr 23, 2014 | 20.91 | 21.16 | 20.83 | 20.90 | 17,117 | -0.12(-0.59%) |
Apr 22, 2014 | 21.05 | 21.31 | 20.85 | 21.02 | 14,248 | -0.19(-0.89%) |
Apr 21, 2014 | 20.88 | 21.26 | 20.80 | 21.21 | 19,048 | +0.23(+1.10%) |
Apr 17, 2014 | 21.05 | 20.98 | 20.98 | 20.98 | 54,052 | -0.20(-0.94%) |
Apr 16, 2014 | 21.29 | 21.29 | 20.77 | 21.18 | 11,617 | +0.12(+0.59%) |
Apr 15, 2014 | 20.71 | 21.10 | 20.43 | 21.06 | 53,170 | +0.22(+1.07%) |
Apr 14, 2014 | 21.19 | 21.35 | 20.64 | 20.83 | 32,186 | -0.07(-0.36%) |
Apr 11, 2014 | 21.09 | 21.53 | 20.90 | 20.91 | 28,881 | -0.43(-2.01%) |
Apr 10, 2014 | 21.93 | 21.93 | 21.23 | 21.34 | 27,806 | -0.69(-3.15%) |
Apr 09, 2014 | 22.07 | 22.19 | 21.78 | 22.03 | 32,675 | -0.04(-0.19%) |
Apr 08, 2014 | 22.50 | 22.86 | 22.04 | 22.07 | 25,179 | -0.31(-1.40%) |
Apr 07, 2014 | 22.40 | 22.83 | 21.95 | 22.39 | 39,574 | -0.04(-0.18%) |
Apr 04, 2014 | 23.10 | 23.18 | 22.05 | 22.43 | 47,833 | -0.69(-3.00%) |
Apr 03, 2014 | 23.05 | 23.33 | 22.96 | 23.12 | 26,649 | +0.02(+0.07%) |
Apr 02, 2014 | 23.10 | 23.25 | 22.91 | 23.10 | 33,202 | -0.02(-0.07%) |
Apr 01, 2014 | 22.36 | 23.28 | 22.36 | 23.12 | 28,520 | +0.85(+3.82%) |
Mar 31, 2014 | 22.26 | 22.58 | 21.91 | 22.27 | 36,537 | +0.21(+0.94%) |
Mar 28, 2014 | 22.33 | 22.47 | 21.77 | 22.06 | 25,007 | -0.29(-1.29%) |
Mar 27, 2014 | 22.54 | 22.78 | 22.29 | 22.35 | 22,265 | -0.24(-1.06%) |
Mar 26, 2014 | 23.19 | 23.19 | 22.30 | 22.59 | 27,434 | -0.35(-1.55%) |
Mar 25, 2014 | 22.42 | 23.18 | 22.42 | 22.95 | 22,226 | +0.00(+0.00%) |
Mar 24, 2014 | 22.57 | 23.09 | 22.57 | 22.95 | 26,512 | +0.49(+2.17%) |
Mar 21, 2014 | 22.34 | 22.85 | 22.20 | 22.46 | 103,528 | +0.12(+0.55%) |
Mar 20, 2014 | 22.32 | 22.81 | 21.93 | 22.34 | 22,373 | +0.06(+0.26%) |
Mar 19, 2014 | 22.21 | 22.40 | 21.93 | 22.28 | 12,812 | +0.08(+0.37%) |
Mar 18, 2014 | 22.04 | 22.31 | 21.91 | 22.20 | 19,500 | +0.24(+1.09%) |
Mar 17, 2014 | 21.97 | 22.07 | 21.80 | 21.96 | 16,529 | +0.11(+0.49%) |
Mar 14, 2014 | 21.93 | 22.06 | 21.70 | 21.85 | 34,800 | -0.13(-0.60%) |
Mar 13, 2014 | 22.36 | 22.46 | 21.87 | 21.98 | 31,427 | -0.32(-1.44%) |
Mar 12, 2014 | 22.43 | 22.64 | 21.82 | 22.30 | 38,494 | -0.20(-0.88%) |
Mar 11, 2014 | 23.26 | 23.38 | 22.39 | 22.50 | 43,355 | -0.68(-2.95%) |
Mar 10, 2014 | 22.90 | 23.23 | 22.13 | 23.19 | 29,634 | +0.16(+0.72%) |
Mar 07, 2014 | 23.10 | 23.14 | 22.76 | 23.02 | 32,048 | +0.01(+0.04%) |
Mar 06, 2014 | 22.76 | 23.03 | 22.66 | 23.01 | 29,410 | +0.22(+0.98%) |
Mar 05, 2014 | 22.69 | 22.93 | 22.48 | 22.79 | 24,612 | +0.02(+0.09%) |
Mar 04, 2014 | 22.25 | 23.10 | 22.25 | 22.77 | 75,953 | +0.75(+3.39%) |
Mar 03, 2014 | 21.95 | 22.11 | 21.64 | 22.02 | 26,938 | -0.17(-0.78%) |
Feb 28, 2014 | 22.12 | 22.67 | 21.96 | 22.20 | 58,422 | +0.06(+0.26%) |
Feb 27, 2014 | 21.96 | 22.15 | 21.63 | 22.14 | 22,918 | +0.17(+0.79%) |
Feb 26, 2014 | 21.68 | 22.11 | 21.52 | 21.96 | 20,712 | +0.35(+1.60%) |
Feb 25, 2014 | 21.78 | 21.97 | 21.55 | 21.62 | 21,772 | -0.23(-1.06%) |
Feb 24, 2014 | 22.06 | 22.33 | 21.63 | 21.85 | 28,922 | +0.21(+0.99%) |
Feb 21, 2014 | 21.42 | 22.15 | 21.42 | 21.63 | 48,437 | +0.36(+1.71%) |
Feb 20, 2014 | 21.18 | 21.59 | 21.04 | 21.27 | 15,866 | +0.05(+0.23%) |
Feb 19, 2014 | 21.68 | 21.68 | 21.18 | 21.22 | 35,514 | -0.54(-2.46%) |
Feb 18, 2014 | 21.43 | 21.96 | 20.85 | 21.76 | 37,072 | +0.48(+2.24%) |
Feb 14, 2014 | 21.45 | 21.28 | 21.28 | 21.28 | 22,262 | -0.13(-0.61%) |
Feb 13, 2014 | 21.46 | 21.51 | 20.86 | 21.41 | 18,060 | -0.02(-0.12%) |
Feb 12, 2014 | 20.98 | 21.59 | 20.98 | 21.44 | 59,658 | +0.52(+2.48%) |
Feb 11, 2014 | 20.62 | 21.10 | 20.54 | 20.92 | 20,756 | +0.39(+1.92%) |
Feb 10, 2014 | 20.52 | 20.60 | 20.02 | 20.53 | 32,107 | +0.07(+0.32%) |
Feb 07, 2014 | 20.61 | 20.61 | 20.18 | 20.46 | 33,887 | -0.03(-0.16%) |
Feb 06, 2014 | 20.46 | 20.57 | 20.36 | 20.49 | 25,206 | +0.03(+0.16%) |
Feb 05, 2014 | 20.48 | 20.67 | 20.26 | 20.46 | 42,763 | -0.07(-0.36%) |
Feb 04, 2014 | 20.32 | 20.74 | 20.11 | 20.53 | 97,809 | +0.38(+1.88%) |