Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.24 | 20.37 | 20.24 | 20.37 | 32,672 | +0.07(+0.37%) |
Apr 29, 2014 | 20.33 | 20.37 | 20.26 | 20.30 | 32,922 | +0.10(+0.52%) |
Apr 28, 2014 | 20.11 | 20.20 | 19.95 | 20.20 | 54,437 | +0.11(+0.56%) |
Apr 25, 2014 | 20.18 | 20.18 | 20.04 | 20.08 | 4,631 | -0.10(-0.52%) |
Apr 24, 2014 | 20.25 | 20.25 | 20.13 | 20.19 | 98,222 | +0.04(+0.18%) |
Apr 23, 2014 | 20.15 | 20.18 | 20.15 | 20.15 | 3,218 | -0.09(-0.44%) |
Apr 22, 2014 | 20.06 | 20.26 | 20.06 | 20.24 | 5,103 | +0.15(+0.74%) |
Apr 21, 2014 | 19.82 | 20.09 | 19.82 | 20.09 | 5,671 | +0.06(+0.32%) |
Apr 17, 2014 | 19.96 | 20.03 | 20.03 | 20.03 | 12,224 | +0.12(+0.61%) |
Apr 16, 2014 | 19.82 | 19.91 | 19.81 | 19.91 | 15,477 | +0.38(+1.92%) |
Apr 15, 2014 | 19.68 | 19.69 | 19.53 | 19.53 | 12,021 | -0.23(-1.19%) |
Apr 14, 2014 | 19.77 | 19.77 | 19.75 | 19.76 | 3,158 | +0.15(+0.79%) |
Apr 11, 2014 | 19.63 | 19.81 | 19.58 | 19.61 | 4,598 | -0.20(-1.01%) |
Apr 10, 2014 | 20.06 | 20.08 | 19.80 | 19.81 | 13,894 | -0.24(-1.22%) |
Apr 09, 2014 | 19.96 | 20.08 | 19.96 | 20.05 | 1,145 | +0.06(+0.32%) |
Apr 08, 2014 | 19.90 | 19.99 | 19.90 | 19.99 | 8,332 | -0.01(-0.03%) |
Apr 07, 2014 | 19.95 | 19.99 | 19.91 | 19.99 | 15,501 | -0.14(-0.70%) |
Apr 04, 2014 | 20.14 | 20.33 | 20.14 | 20.14 | 7,654 | +0.07(+0.33%) |
Apr 03, 2014 | 20.17 | 20.20 | 20.07 | 20.07 | 12,607 | -0.10(-0.52%) |
Apr 02, 2014 | 20.13 | 20.18 | 20.13 | 20.17 | 7,493 | +0.06(+0.30%) |
Apr 01, 2014 | 20.22 | 20.23 | 20.04 | 20.11 | 5,310 | +0.10(+0.52%) |
Mar 31, 2014 | 19.89 | 20.04 | 19.89 | 20.01 | 17,109 | +0.07(+0.34%) |
Mar 28, 2014 | 19.80 | 19.96 | 19.80 | 19.94 | 4,865 | +0.24(+1.21%) |
Mar 27, 2014 | 19.77 | 19.77 | 19.68 | 19.70 | 20,247 | -0.07(-0.37%) |
Mar 26, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 1,753 | +0.11(+0.57%) |
Mar 25, 2014 | 19.78 | 19.78 | 19.66 | 19.66 | 839 | +0.15(+0.79%) |
Mar 24, 2014 | 19.61 | 19.61 | 19.51 | 19.51 | 2,017 | -0.10(-0.53%) |
Mar 21, 2014 | 19.61 | 19.66 | 19.61 | 19.61 | 1,789 | +0.10(+0.53%) |
Mar 20, 2014 | 19.50 | 19.55 | 19.46 | 19.51 | 45,105 | -0.01(-0.08%) |
Mar 19, 2014 | 19.65 | 19.65 | 19.53 | 19.53 | 49,025 | -0.15(-0.74%) |
Mar 18, 2014 | 19.61 | 19.73 | 19.61 | 19.67 | 10,975 | +0.14(+0.72%) |
Mar 17, 2014 | 19.49 | 19.56 | 19.44 | 19.53 | 7,924 | +0.21(+1.07%) |
Mar 14, 2014 | 19.32 | 19.41 | 19.21 | 19.32 | 9,891 | +0.08(+0.43%) |
Mar 13, 2014 | 19.70 | 19.70 | 19.24 | 19.24 | 32,288 | -0.42(-2.12%) |
Mar 12, 2014 | 19.58 | 19.73 | 19.58 | 19.66 | 5,783 | -0.17(-0.86%) |
Mar 11, 2014 | 19.88 | 19.90 | 19.83 | 19.83 | 5,381 | -0.08(-0.41%) |
Mar 10, 2014 | 19.91 | 19.91 | 19.78 | 19.91 | 33,383 | -0.07(-0.34%) |
Mar 07, 2014 | 20.11 | 20.11 | 19.89 | 19.98 | 5,017 | -0.16(-0.81%) |
Mar 06, 2014 | 20.13 | 20.15 | 20.11 | 20.14 | 3,913 | +0.06(+0.30%) |
Mar 05, 2014 | 20.14 | 20.14 | 20.02 | 20.08 | 16,074 | +0.00(+0.00%) |
Mar 04, 2014 | 20.09 | 20.11 | 19.98 | 20.08 | 27,270 | +0.39(+1.97%) |
Mar 03, 2014 | 19.70 | 19.74 | 19.67 | 19.70 | 3,640 | -0.34(-1.69%) |
Feb 28, 2014 | 20.10 | 20.16 | 20.01 | 20.03 | 8,177 | -0.10(-0.50%) |
Feb 27, 2014 | 19.92 | 20.15 | 19.92 | 20.14 | 10,976 | +0.06(+0.27%) |
Feb 26, 2014 | 20.06 | 20.17 | 20.03 | 20.08 | 50,478 | -0.06(-0.31%) |
Feb 25, 2014 | 20.19 | 20.22 | 20.06 | 20.14 | 56,338 | -0.07(-0.33%) |
Feb 24, 2014 | 20.09 | 20.25 | 20.09 | 20.21 | 56,893 | +0.22(+1.12%) |
Feb 21, 2014 | 20.00 | 20.06 | 19.93 | 19.99 | 16,142 | -0.06(-0.30%) |
Feb 20, 2014 | 19.82 | 20.05 | 19.82 | 20.05 | 8,148 | +0.17(+0.86%) |
Feb 19, 2014 | 19.94 | 20.02 | 19.88 | 19.88 | 37,182 | -0.05(-0.23%) |
Feb 18, 2014 | 19.93 | 19.96 | 19.87 | 19.92 | 13,975 | +0.08(+0.38%) |
Feb 14, 2014 | 19.74 | 19.85 | 19.85 | 19.85 | 12,359 | +0.04(+0.23%) |
Feb 13, 2014 | 19.61 | 19.80 | 19.61 | 19.80 | 50,235 | +0.06(+0.30%) |
Feb 12, 2014 | 19.78 | 19.80 | 19.73 | 19.74 | 1,222 | -0.01(-0.04%) |
Feb 11, 2014 | 19.43 | 19.75 | 19.43 | 19.75 | 32,568 | +0.38(+1.97%) |
Feb 10, 2014 | 19.39 | 19.42 | 19.37 | 19.37 | 1,696 | -0.06(-0.32%) |
Feb 07, 2014 | 19.44 | 19.45 | 19.42 | 19.43 | 7,541 | +0.10(+0.50%) |
Feb 06, 2014 | 19.23 | 19.33 | 19.23 | 19.33 | 1,640 | +0.37(+1.94%) |
Feb 05, 2014 | 19.01 | 19.01 | 18.89 | 18.96 | 153,017 | -0.04(-0.22%) |
Feb 04, 2014 | 18.86 | 19.00 | 18.86 | 19.00 | 28,662 | +0.22(+1.15%) |
Feb 03, 2014 | 19.01 | 19.05 | 18.77 | 18.79 | 14,324 | -0.39(-2.02%) |
Jan 31, 2014 | 18.89 | 19.24 | 18.89 | 19.18 | 88,894 | -0.16(-0.81%) |
Jan 30, 2014 | 19.16 | 19.34 | 19.12 | 19.33 | 24,234 | +0.26(+1.37%) |
Jan 29, 2014 | 19.11 | 19.15 | 18.91 | 19.07 | 33,362 | -0.31(-1.58%) |
Jan 28, 2014 | 19.34 | 19.41 | 19.18 | 19.38 | 58,926 | +0.21(+1.09%) |
Jan 27, 2014 | 19.33 | 19.46 | 19.00 | 19.17 | 87,060 | -0.19(-0.96%) |
Jan 24, 2014 | 19.63 | 19.76 | 19.24 | 19.35 | 62,987 | -0.55(-2.77%) |
Jan 23, 2014 | 20.02 | 20.07 | 19.66 | 19.91 | 44,131 | -0.16(-0.82%) |
Jan 22, 2014 | 20.35 | 20.35 | 20.04 | 20.07 | 64,488 | -0.07(-0.33%) |
Jan 21, 2014 | 20.25 | 20.25 | 20.04 | 20.14 | 44,076 | +0.10(+0.48%) |
Jan 17, 2014 | 20.17 | 20.04 | 20.04 | 20.04 | 25,121 | -0.05(-0.22%) |
Jan 16, 2014 | 19.97 | 20.08 | 19.86 | 20.08 | 278,142 | +0.07(+0.33%) |
Jan 15, 2014 | 20.05 | 20.08 | 19.82 | 20.02 | 39,968 | +0.10(+0.49%) |
Jan 14, 2014 | 19.81 | 19.93 | 19.81 | 19.92 | 6,475 | +0.23(+1.14%) |
Jan 13, 2014 | 19.93 | 19.93 | 19.68 | 19.69 | 6,227 | -0.15(-0.76%) |
Jan 10, 2014 | 19.77 | 19.85 | 19.76 | 19.85 | 5,487 | +0.15(+0.79%) |
Jan 09, 2014 | 19.92 | 19.92 | 19.67 | 19.69 | 64,554 | -0.08(-0.39%) |
Jan 08, 2014 | 19.77 | 19.85 | 19.77 | 19.77 | 22,165 | -0.04(-0.21%) |
Jan 07, 2014 | 19.82 | 19.82 | 19.73 | 19.81 | 38,517 | +0.19(+0.99%) |
Jan 06, 2014 | 19.66 | 19.68 | 19.53 | 19.61 | 178,760 | -0.00(-0.00%) |
Jan 03, 2014 | 19.65 | 19.65 | 19.62 | 19.62 | 268 | +0.05(+0.24%) |
Jan 02, 2014 | 19.58 | 19.58 | 19.44 | 19.57 | 38,542 | -0.21(-1.06%) |
Dec 31, 2013 | 19.71 | 19.78 | 19.78 | 19.78 | 18,672 | +0.24(+1.23%) |
Dec 30, 2013 | 19.58 | 19.58 | 19.54 | 19.54 | 11,393 | -0.03(-0.17%) |
Dec 27, 2013 | 19.60 | 19.61 | 19.57 | 19.57 | 5,729 | -0.11(-0.57%) |
Dec 26, 2013 | 19.71 | 19.73 | 19.68 | 19.68 | 10,168 | +0.04(+0.23%) |
Dec 24, 2013 | 19.55 | 19.64 | 19.55 | 19.64 | 2,681 | +0.19(+0.96%) |
Dec 23, 2013 | 19.45 | 19.51 | 19.43 | 19.45 | 3,902 | +0.13(+0.69%) |
Dec 20, 2013 | 19.32 | 19.32 | 19.26 | 19.32 | 19,055 | -0.09(-0.46%) |
Dec 19, 2013 | 19.51 | 19.51 | 19.35 | 19.41 | 5,041 | +0.06(+0.33%) |
Dec 18, 2013 | 19.10 | 19.39 | 19.03 | 19.34 | 36,682 | +0.26(+1.38%) |
Dec 17, 2013 | 19.00 | 19.09 | 18.97 | 19.08 | 36,527 | +0.02(+0.12%) |
Dec 16, 2013 | 19.13 | 19.13 | 19.04 | 19.06 | 3,662 | +0.16(+0.83%) |
Dec 13, 2013 | 18.86 | 18.90 | 18.84 | 18.90 | 37,728 | +0.04(+0.20%) |
Dec 12, 2013 | 19.04 | 19.04 | 18.81 | 18.86 | 11,004 | -0.13(-0.71%) |
Dec 11, 2013 | 19.30 | 19.30 | 19.00 | 19.00 | 5,838 | -0.14(-0.74%) |
Dec 10, 2013 | 19.17 | 19.17 | 19.14 | 19.14 | 2,235 | -0.09(-0.48%) |
Dec 09, 2013 | 19.18 | 19.23 | 19.17 | 19.23 | 9,210 | +0.01(+0.04%) |
Dec 06, 2013 | 19.12 | 19.22 | 19.12 | 19.22 | 4,365 | +0.20(+1.07%) |
Dec 05, 2013 | 19.06 | 19.07 | 19.02 | 19.02 | 4,036 | -0.13(-0.67%) |
Dec 04, 2013 | 19.08 | 19.15 | 19.06 | 19.15 | 4,983 | -0.10(-0.54%) |
Dec 03, 2013 | 19.36 | 19.43 | 19.24 | 19.25 | 28,931 | -0.34(-1.71%) |
Dec 02, 2013 | 19.77 | 19.77 | 19.58 | 19.58 | 3,413 | -0.09(-0.45%) |
Nov 29, 2013 | 19.82 | 19.82 | 19.67 | 19.67 | 3,142 | +0.04(+0.23%) |
Nov 27, 2013 | 19.73 | 19.73 | 19.59 | 19.63 | 6,788 | +0.07(+0.34%) |
Nov 26, 2013 | 19.62 | 19.62 | 19.56 | 19.56 | 4,908 | -0.08(-0.41%) |
Nov 25, 2013 | 19.64 | 19.67 | 19.64 | 19.64 | 9,841 | +0.05(+0.26%) |
Nov 22, 2013 | 19.55 | 19.59 | 19.55 | 19.59 | 2,655 | +0.04(+0.19%) |
Nov 21, 2013 | 19.49 | 19.56 | 19.48 | 19.56 | 900 | +0.10(+0.50%) |
Nov 20, 2013 | 19.49 | 19.53 | 19.45 | 19.46 | 3,116 | -0.06(-0.30%) |
Nov 19, 2013 | 19.53 | 19.62 | 19.52 | 19.52 | 18,213 | -0.04(-0.19%) |
Nov 18, 2013 | 19.54 | 19.56 | 19.54 | 19.56 | 5,239 | -0.04(-0.19%) |
Nov 15, 2013 | 19.50 | 19.59 | 19.44 | 19.59 | 15,086 | -0.10(-0.53%) |
Nov 14, 2013 | 19.60 | 19.70 | 19.60 | 19.70 | 4,668 | +0.09(+0.47%) |
Nov 12, 2013 | 19.70 | 19.70 | 19.51 | 19.60 | 12,673 | -0.10(-0.53%) |
Nov 11, 2013 | 19.53 | 19.73 | 19.53 | 19.71 | 7,187 | +0.22(+1.12%) |
Nov 08, 2013 | 19.54 | 19.54 | 19.36 | 19.49 | 65,194 | -0.02(-0.09%) |
Nov 07, 2013 | 19.76 | 19.76 | 19.47 | 19.51 | 18,390 | -0.12(-0.59%) |
Nov 06, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 1,679 | +0.14(+0.73%) |
Nov 05, 2013 | 19.59 | 19.59 | 19.43 | 19.48 | 10,666 | +0.05(+0.26%) |
Nov 01, 2013 | 19.48 | 19.43 | 19.43 | 19.43 | 6,179 | -0.10(-0.50%) |
Oct 31, 2013 | 19.51 | 19.53 | 19.50 | 19.53 | 5,785 | -0.00(-0.00%) |
Oct 30, 2013 | 19.58 | 19.66 | 19.50 | 19.53 | 5,192 | -0.14(-0.72%) |
Oct 29, 2013 | 19.67 | 19.67 | 19.65 | 19.67 | 5,401 | +0.10(+0.53%) |
Oct 28, 2013 | 19.50 | 19.56 | 19.50 | 19.56 | 8,022 | +0.07(+0.36%) |
Oct 25, 2013 | 19.58 | 19.58 | 19.47 | 19.49 | 8,104 | -0.02(-0.13%) |
Oct 24, 2013 | 20.34 | 20.34 | 19.50 | 19.52 | 21,265 | +0.08(+0.39%) |
Oct 23, 2013 | 19.38 | 19.47 | 19.38 | 19.44 | 5,642 | -0.13(-0.65%) |
Oct 22, 2013 | 19.57 | 19.57 | 19.57 | 19.57 | 738 | +0.19(+0.96%) |
Oct 21, 2013 | 19.38 | 19.41 | 19.38 | 19.38 | 4,384 | -0.24(-1.21%) |
Oct 18, 2013 | 19.47 | 19.62 | 19.44 | 19.62 | 15,012 | +0.37(+1.91%) |
Oct 17, 2013 | 19.19 | 19.26 | 19.12 | 19.25 | 5,642 | -0.17(-0.90%) |
Oct 16, 2013 | 19.22 | 19.52 | 19.22 | 19.43 | 7,844 | +0.03(+0.15%) |
Oct 15, 2013 | 19.24 | 19.44 | 19.24 | 19.40 | 1,477 | +0.51(+2.68%) |
Oct 14, 2013 | 18.98 | 19.99 | 18.89 | 18.89 | 4,304 | +0.01(+0.08%) |
Oct 10, 2013 | 18.88 | 18.88 | 18.88 | 18.88 | 268 | -0.36(-1.90%) |
Oct 09, 2013 | 18.49 | 19.39 | 18.49 | 19.24 | 3,895 | +0.83(+4.53%) |
Oct 08, 2013 | 19.03 | 19.03 | 18.41 | 18.41 | 2,283 | -0.34(-1.83%) |
Oct 04, 2013 | 18.72 | 18.75 | 18.75 | 18.75 | 940 | -0.02(-0.12%) |