Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.06 | 22.20 | 21.86 | 22.19 | 322,898 | +0.11(+0.52%) |
Apr 29, 2014 | 22.42 | 22.42 | 22.02 | 22.07 | 320,400 | -0.47(-2.06%) |
Apr 28, 2014 | 22.36 | 22.56 | 22.28 | 22.54 | 199,744 | +0.26(+1.16%) |
Apr 25, 2014 | 22.31 | 22.49 | 22.26 | 22.28 | 286,663 | -0.14(-0.62%) |
Apr 24, 2014 | 22.20 | 22.43 | 22.18 | 22.42 | 255,423 | +0.29(+1.30%) |
Apr 23, 2014 | 22.07 | 22.22 | 21.91 | 22.13 | 310,860 | +0.12(+0.55%) |
Apr 22, 2014 | 21.98 | 22.12 | 21.80 | 22.01 | 537,912 | +0.01(+0.05%) |
Apr 21, 2014 | 21.98 | 22.02 | 21.82 | 22.00 | 209,077 | +0.10(+0.45%) |
Apr 17, 2014 | 21.88 | 21.90 | 21.90 | 21.90 | 367,153 | -0.07(-0.34%) |
Apr 16, 2014 | 22.15 | 22.26 | 21.87 | 21.98 | 191,892 | -0.10(-0.44%) |
Apr 15, 2014 | 21.74 | 22.11 | 21.63 | 22.07 | 257,159 | +0.34(+1.58%) |
Apr 14, 2014 | 22.01 | 22.01 | 21.61 | 21.73 | 226,700 | -0.13(-0.60%) |
Apr 11, 2014 | 21.67 | 22.04 | 21.63 | 21.86 | 403,010 | +0.10(+0.47%) |
Apr 10, 2014 | 21.83 | 22.06 | 21.74 | 21.76 | 412,423 | -0.09(-0.39%) |
Apr 09, 2014 | 21.86 | 21.94 | 21.69 | 21.85 | 337,680 | -0.02(-0.08%) |
Apr 08, 2014 | 21.81 | 21.93 | 21.67 | 21.86 | 294,910 | +0.09(+0.39%) |
Apr 07, 2014 | 21.70 | 21.83 | 21.61 | 21.78 | 391,926 | +0.09(+0.40%) |
Apr 04, 2014 | 21.77 | 21.77 | 21.59 | 21.69 | 320,045 | +0.03(+0.13%) |
Apr 03, 2014 | 21.59 | 21.77 | 21.30 | 21.66 | 454,883 | +0.09(+0.42%) |
Apr 02, 2014 | 21.01 | 21.59 | 21.01 | 21.57 | 646,726 | +0.59(+2.81%) |
Apr 01, 2014 | 21.58 | 21.58 | 20.85 | 20.98 | 1,492,447 | -0.54(-2.50%) |
Mar 31, 2014 | 21.52 | 21.73 | 21.36 | 21.52 | 291,460 | +0.07(+0.32%) |
Mar 28, 2014 | 21.19 | 21.57 | 21.19 | 21.45 | 153,966 | +0.26(+1.24%) |
Mar 27, 2014 | 21.14 | 21.36 | 21.07 | 21.19 | 213,785 | +0.01(+0.05%) |
Mar 26, 2014 | 21.55 | 21.55 | 21.13 | 21.18 | 293,723 | -0.29(-1.36%) |
Mar 25, 2014 | 21.43 | 21.62 | 21.37 | 21.47 | 205,164 | +0.10(+0.48%) |
Mar 24, 2014 | 21.73 | 21.73 | 21.35 | 21.37 | 304,445 | -0.38(-1.74%) |
Mar 21, 2014 | 21.39 | 21.77 | 21.28 | 21.74 | 631,335 | +0.45(+2.12%) |
Mar 20, 2014 | 21.25 | 21.43 | 21.07 | 21.29 | 199,101 | -0.05(-0.24%) |
Mar 19, 2014 | 21.65 | 21.77 | 21.16 | 21.34 | 311,716 | -0.31(-1.43%) |
Mar 18, 2014 | 21.61 | 21.68 | 21.47 | 21.65 | 239,613 | +0.03(+0.13%) |
Mar 17, 2014 | 21.67 | 21.79 | 21.43 | 21.62 | 285,784 | +0.03(+0.13%) |
Mar 14, 2014 | 21.61 | 21.84 | 21.51 | 21.59 | 191,306 | -0.10(-0.47%) |
Mar 13, 2014 | 21.69 | 21.71 | 21.39 | 21.70 | 199,038 | +0.02(+0.10%) |
Mar 12, 2014 | 21.65 | 21.80 | 21.57 | 21.67 | 185,603 | -0.02(-0.10%) |
Mar 11, 2014 | 21.56 | 21.76 | 21.51 | 21.70 | 254,462 | +0.07(+0.34%) |
Mar 10, 2014 | 21.70 | 21.88 | 21.49 | 21.62 | 190,398 | -0.15(-0.71%) |
Mar 07, 2014 | 21.83 | 21.88 | 21.41 | 21.78 | 303,318 | -0.08(-0.36%) |
Mar 06, 2014 | 22.14 | 22.15 | 21.79 | 21.86 | 183,016 | -0.30(-1.36%) |
Mar 05, 2014 | 22.13 | 22.23 | 21.94 | 22.16 | 238,176 | -0.04(-0.18%) |
Mar 04, 2014 | 22.03 | 22.38 | 21.88 | 22.20 | 533,104 | +0.32(+1.46%) |
Mar 03, 2014 | 21.41 | 21.88 | 21.32 | 21.88 | 371,524 | +0.43(+1.99%) |
Feb 28, 2014 | 21.46 | 21.52 | 21.34 | 21.45 | 703,382 | -0.02(-0.08%) |
Feb 27, 2014 | 21.37 | 21.51 | 21.26 | 21.47 | 212,674 | +0.07(+0.35%) |
Feb 26, 2014 | 21.17 | 21.50 | 21.12 | 21.40 | 222,742 | +0.20(+0.94%) |
Feb 25, 2014 | 21.20 | 21.40 | 21.13 | 21.20 | 169,672 | -0.05(-0.21%) |
Feb 24, 2014 | 21.04 | 21.43 | 20.95 | 21.24 | 305,619 | +0.37(+1.77%) |
Feb 21, 2014 | 20.84 | 21.00 | 20.60 | 20.87 | 582,342 | +0.09(+0.44%) |
Feb 20, 2014 | 20.81 | 21.02 | 20.73 | 20.78 | 486,287 | -0.03(-0.14%) |
Feb 19, 2014 | 20.73 | 21.11 | 20.67 | 20.81 | 384,427 | -0.02(-0.11%) |
Feb 18, 2014 | 20.77 | 20.92 | 20.54 | 20.83 | 392,802 | +0.15(+0.74%) |
Feb 14, 2014 | 20.62 | 20.68 | 20.68 | 20.68 | 554,115 | +0.06(+0.27%) |
Feb 13, 2014 | 20.75 | 20.89 | 20.60 | 20.62 | 496,474 | -0.24(-1.14%) |
Feb 12, 2014 | 21.05 | 21.09 | 20.80 | 20.86 | 301,214 | -0.21(-1.00%) |
Feb 11, 2014 | 21.13 | 21.16 | 20.98 | 21.07 | 244,580 | -0.09(-0.40%) |
Feb 10, 2014 | 20.89 | 21.22 | 20.70 | 21.15 | 281,045 | +0.29(+1.41%) |
Feb 07, 2014 | 20.94 | 21.00 | 20.74 | 20.86 | 293,338 | -0.05(-0.22%) |
Feb 06, 2014 | 20.97 | 21.17 | 20.85 | 20.90 | 316,657 | -0.03(-0.16%) |
Feb 05, 2014 | 21.39 | 21.51 | 20.88 | 20.94 | 313,366 | -0.54(-2.53%) |
Feb 04, 2014 | 21.45 | 21.62 | 21.28 | 21.48 | 354,434 | +0.17(+0.80%) |