Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.58 | 19.70 | 19.33 | 19.68 | 260,064 | +0.00(+0.00%) |
Apr 29, 2014 | 20.08 | 20.14 | 19.64 | 19.68 | 129,021 | -0.25(-1.25%) |
Apr 28, 2014 | 20.05 | 20.30 | 19.77 | 19.93 | 347,977 | -0.09(-0.47%) |
Apr 25, 2014 | 19.81 | 20.24 | 19.81 | 20.02 | 510,828 | +0.60(+3.09%) |
Apr 24, 2014 | 19.31 | 19.60 | 19.10 | 19.42 | 172,919 | +0.16(+0.85%) |
Apr 23, 2014 | 19.30 | 19.45 | 19.13 | 19.26 | 116,147 | -0.10(-0.53%) |
Apr 22, 2014 | 19.19 | 19.46 | 19.18 | 19.36 | 175,271 | +0.19(+0.98%) |
Apr 21, 2014 | 19.27 | 19.36 | 19.06 | 19.17 | 104,545 | -0.09(-0.45%) |
Apr 17, 2014 | 19.15 | 19.26 | 19.26 | 19.26 | 100,605 | +0.04(+0.22%) |
Apr 16, 2014 | 19.46 | 19.57 | 19.07 | 19.21 | 122,454 | -0.03(-0.18%) |
Apr 15, 2014 | 19.45 | 19.50 | 18.99 | 19.25 | 156,395 | -0.09(-0.49%) |
Apr 14, 2014 | 19.49 | 19.62 | 19.24 | 19.34 | 207,161 | -0.01(-0.04%) |
Apr 11, 2014 | 19.18 | 19.47 | 19.04 | 19.35 | 204,388 | -0.03(-0.13%) |
Apr 10, 2014 | 19.91 | 20.14 | 19.37 | 19.38 | 121,509 | -0.57(-2.84%) |
Apr 09, 2014 | 19.94 | 19.98 | 19.72 | 19.94 | 90,752 | +0.03(+0.13%) |
Apr 08, 2014 | 19.77 | 20.02 | 19.70 | 19.92 | 105,244 | +0.18(+0.91%) |
Apr 07, 2014 | 19.87 | 20.01 | 19.51 | 19.74 | 243,279 | -0.22(-1.12%) |
Apr 04, 2014 | 20.73 | 20.84 | 19.90 | 19.96 | 176,752 | -0.57(-2.76%) |
Apr 03, 2014 | 20.30 | 20.66 | 20.21 | 20.53 | 184,508 | +0.27(+1.31%) |
Apr 02, 2014 | 20.24 | 20.37 | 20.09 | 20.26 | 172,560 | +0.02(+0.08%) |
Apr 01, 2014 | 20.02 | 20.29 | 19.86 | 20.24 | 241,310 | +0.24(+1.20%) |
Mar 31, 2014 | 19.54 | 20.01 | 19.52 | 20.00 | 134,859 | +0.52(+2.69%) |
Mar 28, 2014 | 19.52 | 19.86 | 19.40 | 19.48 | 83,368 | -0.07(-0.35%) |
Mar 27, 2014 | 19.69 | 19.72 | 19.52 | 19.55 | 115,064 | -0.15(-0.74%) |
Mar 26, 2014 | 20.17 | 20.17 | 19.62 | 19.70 | 136,575 | -0.29(-1.46%) |
Mar 25, 2014 | 20.11 | 20.19 | 19.84 | 19.99 | 100,382 | +0.03(+0.17%) |
Mar 24, 2014 | 20.07 | 20.15 | 19.90 | 19.95 | 152,471 | -0.10(-0.51%) |
Mar 21, 2014 | 20.04 | 20.28 | 20.00 | 20.06 | 536,306 | +0.03(+0.13%) |
Mar 20, 2014 | 19.85 | 20.06 | 19.85 | 20.03 | 89,745 | +0.19(+0.95%) |
Mar 19, 2014 | 20.12 | 20.12 | 19.73 | 19.84 | 58,367 | -0.29(-1.45%) |
Mar 18, 2014 | 19.82 | 20.15 | 19.71 | 20.13 | 140,481 | +0.29(+1.47%) |
Mar 17, 2014 | 19.97 | 20.08 | 19.79 | 19.84 | 142,601 | +0.06(+0.30%) |
Mar 14, 2014 | 19.94 | 20.12 | 19.63 | 19.78 | 200,715 | +0.53(+2.76%) |
Mar 13, 2014 | 19.73 | 19.73 | 19.13 | 19.25 | 153,892 | -0.48(-2.43%) |
Mar 12, 2014 | 19.58 | 19.76 | 19.33 | 19.73 | 98,207 | -0.01(-0.04%) |
Mar 11, 2014 | 20.13 | 20.17 | 19.71 | 19.74 | 100,942 | -0.33(-1.62%) |
Mar 10, 2014 | 20.00 | 20.15 | 19.82 | 20.06 | 110,760 | +0.08(+0.39%) |
Mar 07, 2014 | 20.08 | 20.08 | 19.86 | 19.99 | 87,676 | +0.04(+0.22%) |
Mar 06, 2014 | 20.08 | 20.15 | 19.94 | 19.94 | 127,445 | -0.15(-0.73%) |
Mar 05, 2014 | 20.16 | 20.18 | 19.97 | 20.09 | 119,995 | -0.15(-0.76%) |
Mar 04, 2014 | 19.78 | 20.38 | 19.78 | 20.24 | 343,366 | +0.75(+3.83%) |
Mar 03, 2014 | 19.62 | 19.84 | 19.36 | 19.50 | 90,283 | -0.27(-1.35%) |
Feb 28, 2014 | 19.87 | 20.05 | 19.75 | 19.76 | 189,639 | -0.06(-0.30%) |
Feb 27, 2014 | 19.58 | 19.88 | 19.54 | 19.82 | 105,077 | +0.15(+0.74%) |
Feb 26, 2014 | 19.66 | 19.73 | 19.42 | 19.68 | 146,255 | +0.10(+0.53%) |
Feb 25, 2014 | 19.78 | 19.84 | 19.52 | 19.58 | 123,207 | -0.25(-1.25%) |
Feb 24, 2014 | 19.95 | 20.07 | 19.82 | 19.82 | 141,035 | -0.11(-0.56%) |
Feb 21, 2014 | 20.08 | 20.26 | 19.75 | 19.94 | 298,797 | -0.04(-0.21%) |
Feb 20, 2014 | 19.64 | 20.06 | 19.45 | 19.98 | 266,405 | +0.42(+2.15%) |
Feb 19, 2014 | 19.43 | 19.75 | 19.41 | 19.56 | 307,393 | +0.16(+0.84%) |
Feb 18, 2014 | 19.03 | 19.47 | 19.03 | 19.39 | 187,178 | +0.21(+1.07%) |
Feb 14, 2014 | 19.11 | 19.19 | 19.19 | 19.19 | 143,855 | +0.08(+0.40%) |
Feb 13, 2014 | 18.79 | 19.11 | 18.76 | 19.11 | 106,180 | +0.22(+1.18%) |
Feb 12, 2014 | 18.98 | 19.20 | 18.73 | 18.89 | 145,857 | -0.02(-0.09%) |
Feb 11, 2014 | 18.96 | 19.08 | 18.82 | 18.91 | 170,091 | -0.09(-0.45%) |
Feb 10, 2014 | 18.81 | 19.02 | 18.23 | 18.99 | 228,042 | +0.21(+1.14%) |
Feb 07, 2014 | 18.86 | 19.37 | 18.58 | 18.78 | 168,563 | -0.10(-0.54%) |
Feb 06, 2014 | 18.90 | 19.10 | 18.69 | 18.88 | 190,993 | -0.03(-0.14%) |
Feb 05, 2014 | 18.87 | 19.16 | 18.73 | 18.91 | 228,737 | -0.12(-0.63%) |
Feb 04, 2014 | 19.41 | 19.90 | 18.96 | 19.03 | 259,101 | -0.35(-1.80%) |