Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.54 | 21.80 | 21.54 | 21.80 | 57,880 | +0.12(+0.55%) |
Apr 29, 2014 | 21.55 | 21.71 | 21.54 | 21.68 | 73,254 | +0.29(+1.36%) |
Apr 28, 2014 | 21.47 | 21.56 | 21.16 | 21.39 | 134,783 | -0.10(-0.49%) |
Apr 25, 2014 | 21.56 | 21.59 | 21.36 | 21.50 | 68,137 | -0.17(-0.79%) |
Apr 24, 2014 | 21.68 | 21.76 | 21.45 | 21.67 | 90,231 | +0.02(+0.10%) |
Apr 23, 2014 | 21.83 | 21.83 | 21.61 | 21.65 | 55,248 | -0.27(-1.22%) |
Apr 22, 2014 | 21.80 | 21.97 | 21.80 | 21.92 | 74,315 | +0.15(+0.68%) |
Apr 21, 2014 | 21.66 | 21.79 | 21.63 | 21.77 | 41,792 | +0.07(+0.34%) |
Apr 17, 2014 | 21.57 | 21.69 | 21.69 | 21.69 | 71,577 | -0.05(-0.24%) |
Apr 16, 2014 | 21.59 | 21.75 | 21.49 | 21.74 | 62,634 | +0.35(+1.64%) |
Apr 15, 2014 | 21.27 | 21.42 | 21.07 | 21.39 | 89,452 | -0.02(-0.10%) |
Apr 14, 2014 | 21.42 | 21.47 | 21.27 | 21.42 | 71,836 | -0.12(-0.55%) |
Apr 11, 2014 | 21.56 | 21.79 | 21.52 | 21.54 | 81,674 | -0.28(-1.26%) |
Apr 10, 2014 | 22.21 | 22.27 | 21.78 | 21.81 | 94,301 | -0.31(-1.41%) |
Apr 09, 2014 | 21.87 | 22.15 | 21.83 | 22.12 | 112,158 | +0.55(+2.55%) |
Apr 08, 2014 | 21.49 | 21.66 | 21.45 | 21.57 | 171,316 | -0.10(-0.48%) |
Apr 07, 2014 | 22.03 | 22.15 | 21.62 | 21.68 | 175,095 | -0.01(-0.03%) |
Apr 04, 2014 | 21.42 | 22.15 | 21.35 | 21.68 | 276,031 | +0.54(+2.54%) |
Apr 03, 2014 | 21.36 | 21.36 | 21.08 | 21.15 | 83,840 | -0.25(-1.15%) |
Apr 02, 2014 | 21.39 | 21.47 | 21.30 | 21.39 | 83,593 | -0.01(-0.07%) |
Apr 01, 2014 | 21.22 | 21.42 | 21.20 | 21.41 | 493,432 | +0.42(+1.99%) |
Mar 31, 2014 | 20.87 | 21.00 | 20.76 | 20.99 | 338,942 | +0.29(+1.40%) |
Mar 28, 2014 | 20.79 | 20.86 | 20.66 | 20.70 | 93,176 | +0.01(+0.04%) |
Mar 27, 2014 | 20.69 | 20.82 | 20.63 | 20.69 | 136,089 | +0.06(+0.29%) |
Mar 26, 2014 | 20.83 | 20.85 | 20.62 | 20.63 | 1,080,661 | +0.04(+0.22%) |
Mar 25, 2014 | 20.43 | 20.68 | 20.37 | 20.59 | 367,369 | +0.50(+2.48%) |
Mar 24, 2014 | 20.19 | 20.25 | 19.90 | 20.09 | 128,151 | +0.03(+0.15%) |
Mar 21, 2014 | 20.41 | 20.43 | 20.01 | 20.06 | 186,992 | -0.26(-1.28%) |
Mar 20, 2014 | 20.09 | 20.40 | 20.07 | 20.32 | 180,769 | -0.03(-0.15%) |
Mar 19, 2014 | 20.72 | 20.78 | 20.13 | 20.35 | 143,684 | -0.45(-2.18%) |
Mar 18, 2014 | 20.55 | 20.81 | 20.53 | 20.81 | 129,257 | +0.13(+0.65%) |
Mar 17, 2014 | 20.56 | 20.72 | 20.54 | 20.67 | 80,240 | +0.22(+1.06%) |
Mar 14, 2014 | 20.37 | 20.65 | 20.34 | 20.46 | 569,431 | -0.10(-0.51%) |
Mar 13, 2014 | 21.05 | 21.05 | 20.47 | 20.56 | 609,741 | -0.49(-2.33%) |
Mar 12, 2014 | 21.01 | 21.09 | 20.89 | 21.05 | 229,561 | -0.14(-0.67%) |
Mar 11, 2014 | 21.41 | 21.48 | 21.15 | 21.19 | 83,566 | +0.01(+0.04%) |
Mar 10, 2014 | 21.04 | 21.22 | 20.88 | 21.19 | 96,899 | -0.08(-0.39%) |
Mar 07, 2014 | 21.60 | 21.62 | 21.16 | 21.27 | 130,718 | -0.40(-1.86%) |
Mar 06, 2014 | 21.65 | 21.81 | 21.65 | 21.67 | 74,700 | +0.18(+0.83%) |
Mar 05, 2014 | 21.48 | 21.56 | 21.38 | 21.49 | 114,202 | -0.05(-0.22%) |
Mar 04, 2014 | 21.47 | 21.61 | 21.38 | 21.54 | 225,463 | +0.52(+2.46%) |
Mar 03, 2014 | 20.95 | 21.06 | 20.84 | 21.02 | 222,253 | -0.47(-2.17%) |
Feb 28, 2014 | 21.47 | 21.65 | 21.39 | 21.49 | 235,727 | -0.03(-0.14%) |
Feb 27, 2014 | 21.23 | 21.54 | 21.21 | 21.52 | 392,078 | +0.28(+1.31%) |
Feb 26, 2014 | 21.32 | 21.39 | 21.18 | 21.24 | 136,465 | -0.44(-2.02%) |
Feb 25, 2014 | 21.87 | 21.93 | 21.50 | 21.68 | 324,801 | +1.23(+6.03%) |
Feb 24, 2014 | 20.26 | 20.57 | 19.99 | 20.44 | 166,784 | +0.46(+2.30%) |
Feb 21, 2014 | 20.16 | 20.25 | 19.96 | 19.99 | 100,644 | -0.10(-0.51%) |
Feb 20, 2014 | 19.95 | 20.10 | 19.88 | 20.09 | 99,725 | +0.15(+0.77%) |
Feb 19, 2014 | 20.04 | 20.24 | 19.93 | 19.93 | 89,825 | -0.29(-1.44%) |
Feb 18, 2014 | 20.07 | 20.28 | 20.02 | 20.23 | 105,475 | +0.26(+1.28%) |
Feb 14, 2014 | 19.80 | 19.97 | 19.97 | 19.97 | 76,913 | +0.02(+0.11%) |
Feb 13, 2014 | 19.55 | 19.99 | 19.53 | 19.95 | 94,765 | -0.09(-0.44%) |
Feb 12, 2014 | 19.93 | 20.12 | 19.91 | 20.04 | 131,506 | +0.04(+0.18%) |
Feb 11, 2014 | 19.72 | 20.08 | 19.72 | 20.00 | 121,867 | +0.35(+1.78%) |
Feb 10, 2014 | 19.71 | 19.73 | 19.57 | 19.65 | 111,255 | -0.25(-1.25%) |
Feb 07, 2014 | 19.50 | 19.91 | 19.47 | 19.90 | 190,306 | +0.74(+3.84%) |
Feb 06, 2014 | 18.71 | 19.16 | 18.71 | 19.16 | 228,386 | +0.44(+2.38%) |
Feb 05, 2014 | 18.59 | 18.75 | 18.46 | 18.72 | 1,235,804 | -0.11(-0.58%) |
Feb 04, 2014 | 18.72 | 18.87 | 18.60 | 18.83 | 347,915 | +0.36(+1.94%) |