Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.14 | 20.80 | 19.90 | 20.75 | 1,047,159 | +0.49(+2.42%) |
Apr 29, 2014 | 19.78 | 20.67 | 19.57 | 20.26 | 1,087,770 | +0.57(+2.89%) |
Apr 28, 2014 | 19.78 | 20.06 | 19.46 | 19.69 | 1,065,902 | +0.06(+0.31%) |
Apr 25, 2014 | 19.85 | 20.20 | 19.60 | 19.63 | 1,176,054 | -0.30(-1.51%) |
Apr 24, 2014 | 19.89 | 20.37 | 19.70 | 19.93 | 1,075,546 | +0.16(+0.81%) |
Apr 23, 2014 | 19.93 | 20.13 | 19.64 | 19.77 | 1,240,179 | -0.10(-0.50%) |
Apr 22, 2014 | 19.68 | 19.94 | 19.56 | 19.87 | 1,151,939 | +0.25(+1.27%) |
Apr 21, 2014 | 19.53 | 20.11 | 19.40 | 19.62 | 1,573,310 | +0.11(+0.56%) |
Apr 17, 2014 | 19.51 | 19.51 | 19.51 | 0 | +0.36(+1.88%) | |
Apr 16, 2014 | 19.21 | 19.41 | 18.83 | 19.15 | 1,321,348 | +0.08(+0.42%) |
Apr 15, 2014 | 19.44 | 19.88 | 18.81 | 19.07 | 1,767,326 | -0.42(-2.15%) |
Apr 14, 2014 | 20.40 | 20.67 | 19.48 | 19.49 | 1,256,620 | -0.69(-3.42%) |
Apr 11, 2014 | 20.40 | 20.62 | 20.12 | 20.18 | 866,531 | -0.26(-1.27%) |
Apr 10, 2014 | 21.08 | 21.08 | 20.27 | 20.44 | 1,125,592 | -0.51(-2.43%) |
Apr 09, 2014 | 21.12 | 21.16 | 20.27 | 20.95 | 977,608 | -0.05(-0.24%) |
Apr 08, 2014 | 20.63 | 21.01 | 20.37 | 21.00 | 852,478 | +0.44(+2.14%) |
Apr 07, 2014 | 21.52 | 21.52 | 20.19 | 20.56 | 738,008 | -0.98(-4.55%) |
Apr 04, 2014 | 22.30 | 22.47 | 21.31 | 21.54 | 799,522 | -0.57(-2.58%) |
Apr 03, 2014 | 21.89 | 22.51 | 21.80 | 22.11 | 1,267,499 | +0.31(+1.42%) |
Apr 02, 2014 | 20.89 | 22.14 | 20.77 | 21.80 | 1,448,100 | +0.94(+4.51%) |
Apr 01, 2014 | 20.96 | 21.37 | 20.74 | 20.86 | 1,093,661 | -0.05(-0.24%) |
Mar 31, 2014 | 21.14 | 21.25 | 20.59 | 20.91 | 668,626 | -0.10(-0.48%) |
Mar 28, 2014 | 20.58 | 21.37 | 20.39 | 21.01 | 1,040,891 | +0.63(+3.09%) |
Mar 27, 2014 | 20.37 | 20.54 | 19.92 | 20.38 | 1,467,519 | -0.01(-0.05%) |
Mar 26, 2014 | 21.09 | 21.31 | 20.31 | 20.39 | 535,725 | -0.55(-2.63%) |
Mar 25, 2014 | 20.99 | 21.27 | 20.62 | 20.94 | 586,792 | +0.04(+0.19%) |
Mar 24, 2014 | 20.95 | 21.21 | 20.20 | 20.90 | 805,373 | +0.12(+0.58%) |
Mar 21, 2014 | 21.00 | 21.23 | 20.60 | 20.78 | 886,553 | -0.24(-1.14%) |
Mar 20, 2014 | 20.90 | 21.37 | 20.36 | 21.02 | 629,989 | +0.08(+0.38%) |
Mar 19, 2014 | 21.33 | 21.38 | 20.77 | 20.94 | 549,329 | -0.31(-1.46%) |
Mar 18, 2014 | 20.70 | 21.54 | 20.70 | 21.25 | 797,841 | +0.55(+2.66%) |
Mar 17, 2014 | 20.79 | 21.20 | 20.23 | 20.70 | 569,816 | -0.04(-0.19%) |
Mar 14, 2014 | 20.52 | 21.04 | 20.49 | 20.74 | 490,049 | +0.08(+0.39%) |
Mar 13, 2014 | 21.82 | 21.98 | 20.45 | 20.66 | 1,622,791 | -0.32(-1.53%) |
Mar 12, 2014 | 20.92 | 21.05 | 20.35 | 20.98 | 1,451,946 | -0.02(-0.10%) |
Mar 11, 2014 | 22.31 | 22.58 | 20.96 | 21.00 | 1,409,613 | -1.37(-6.12%) |
Mar 10, 2014 | 23.25 | 23.38 | 22.36 | 22.37 | 847,365 | -0.71(-3.08%) |
Mar 07, 2014 | 23.99 | 24.00 | 22.71 | 23.08 | 1,266,247 | +0.00(+0.00%) |
Mar 06, 2014 | 22.97 | 23.47 | 22.67 | 23.08 | 919,702 | +0.14(+0.61%) |
Mar 05, 2014 | 22.98 | 23.35 | 22.44 | 22.94 | 952,937 | -0.12(-0.52%) |
Mar 04, 2014 | 22.47 | 23.15 | 22.24 | 23.06 | 819,422 | +0.71(+3.18%) |
Mar 03, 2014 | 22.09 | 23.17 | 21.87 | 22.35 | 1,229,427 | +0.08(+0.36%) |
Feb 28, 2014 | 21.65 | 22.42 | 21.40 | 22.27 | 739,327 | +0.58(+2.67%) |
Feb 27, 2014 | 21.16 | 22.11 | 20.88 | 21.69 | 1,018,440 | +0.45(+2.12%) |
Feb 26, 2014 | 21.09 | 21.75 | 20.40 | 21.24 | 1,618,948 | +0.10(+0.47%) |
Feb 25, 2014 | 22.72 | 23.93 | 20.84 | 21.14 | 2,828,361 | -0.32(-1.49%) |
Feb 24, 2014 | 20.86 | 21.94 | 20.65 | 21.46 | 1,304,469 | +0.81(+3.92%) |
Feb 21, 2014 | 20.74 | 21.02 | 20.49 | 20.65 | 829,878 | +0.00(+0.00%) |
Feb 20, 2014 | 21.01 | 21.42 | 20.45 | 20.65 | 870,538 | -0.31(-1.48%) |
Feb 19, 2014 | 20.95 | 21.32 | 20.66 | 20.96 | 889,618 | -0.13(-0.62%) |
Feb 18, 2014 | 20.53 | 21.84 | 20.44 | 21.09 | 980,300 | +0.58(+2.83%) |
Feb 14, 2014 | 20.51 | 20.51 | 20.51 | 0 | +0.27(+1.33%) | |
Feb 13, 2014 | 20.84 | 20.84 | 19.80 | 20.24 | 539,734 | +0.41(+2.07%) |
Feb 12, 2014 | 19.53 | 20.25 | 19.31 | 19.83 | 439,860 | +0.35(+1.80%) |
Feb 11, 2014 | 19.23 | 19.72 | 19.03 | 19.48 | 388,276 | +0.24(+1.25%) |
Feb 10, 2014 | 19.30 | 19.34 | 18.82 | 19.24 | 547,978 | -0.11(-0.57%) |
Feb 07, 2014 | 20.30 | 20.30 | 19.02 | 19.35 | 891,229 | -0.88(-4.35%) |
Feb 06, 2014 | 19.52 | 20.25 | 19.25 | 20.23 | 806,959 | +0.80(+4.12%) |
Feb 05, 2014 | 19.12 | 19.68 | 18.69 | 19.43 | 1,027,526 | +0.29(+1.52%) |
Feb 04, 2014 | 19.08 | 19.57 | 18.92 | 19.14 | 933,424 | +0.09(+0.47%) |