Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.43 | 21.25 | 20.37 | 21.03 | 2,355,971 | +0.78(+3.88%) |
Apr 29, 2014 | 20.25 | 20.44 | 20.21 | 20.24 | 2,220,555 | +0.10(+0.52%) |
Apr 28, 2014 | 20.12 | 20.25 | 19.99 | 20.14 | 1,251,647 | +0.03(+0.17%) |
Apr 25, 2014 | 19.86 | 20.17 | 19.82 | 20.10 | 898,423 | +0.10(+0.52%) |
Apr 24, 2014 | 20.07 | 20.07 | 19.86 | 20.00 | 735,050 | +0.00(+0.00%) |
Apr 23, 2014 | 20.14 | 20.15 | 20.00 | 20.00 | 915,671 | -0.16(-0.81%) |
Apr 22, 2014 | 20.32 | 20.33 | 20.13 | 20.16 | 1,000,158 | -0.08(-0.37%) |
Apr 21, 2014 | 20.22 | 20.31 | 20.17 | 20.24 | 576,253 | +0.00(+0.00%) |
Apr 17, 2014 | 20.23 | 20.24 | 20.24 | 20.24 | 861,404 | +0.05(+0.26%) |
Apr 16, 2014 | 20.03 | 20.22 | 20.02 | 20.18 | 1,634,621 | +0.24(+1.19%) |
Apr 15, 2014 | 19.82 | 19.99 | 19.77 | 19.94 | 1,324,434 | +0.05(+0.26%) |
Apr 14, 2014 | 19.85 | 19.96 | 19.74 | 19.89 | 1,413,954 | +0.19(+0.94%) |
Apr 11, 2014 | 20.03 | 20.11 | 19.67 | 19.71 | 1,570,920 | -0.44(-2.19%) |
Apr 10, 2014 | 20.34 | 20.47 | 20.15 | 20.15 | 1,592,996 | -0.24(-1.20%) |
Apr 09, 2014 | 20.42 | 20.44 | 20.18 | 20.39 | 1,260,545 | +0.00(+0.00%) |
Apr 08, 2014 | 20.39 | 20.43 | 20.28 | 20.39 | 1,003,047 | +0.09(+0.43%) |
Apr 07, 2014 | 20.32 | 20.42 | 20.27 | 20.31 | 2,022,752 | -0.12(-0.57%) |
Apr 04, 2014 | 20.51 | 20.53 | 20.38 | 20.42 | 2,111,072 | +0.05(+0.26%) |
Apr 03, 2014 | 20.32 | 20.51 | 20.29 | 20.37 | 2,215,769 | +0.08(+0.37%) |
Apr 02, 2014 | 20.15 | 20.32 | 20.08 | 20.29 | 1,421,415 | +0.13(+0.63%) |
Apr 01, 2014 | 19.89 | 20.17 | 19.85 | 20.17 | 1,105,041 | +0.29(+1.46%) |
Mar 31, 2014 | 19.90 | 19.98 | 19.85 | 19.88 | 930,351 | +0.08(+0.41%) |
Mar 28, 2014 | 19.79 | 19.94 | 19.75 | 19.79 | 769,475 | +0.03(+0.15%) |
Mar 27, 2014 | 19.78 | 19.85 | 19.63 | 19.76 | 873,093 | -0.04(-0.21%) |
Mar 26, 2014 | 19.97 | 20.00 | 19.78 | 19.81 | 1,062,909 | -0.09(-0.44%) |
Mar 25, 2014 | 19.93 | 20.01 | 19.83 | 19.89 | 1,605,057 | +0.03(+0.15%) |
Mar 24, 2014 | 19.86 | 20.01 | 19.81 | 19.86 | 1,424,752 | -0.08(-0.38%) |
Mar 21, 2014 | 19.67 | 19.99 | 19.57 | 19.94 | 1,894,100 | +0.35(+1.81%) |
Mar 20, 2014 | 19.76 | 19.86 | 19.56 | 19.58 | 2,439,989 | -0.18(-0.91%) |
Mar 19, 2014 | 19.71 | 19.93 | 19.63 | 19.76 | 1,675,531 | -0.01(-0.06%) |
Mar 18, 2014 | 19.65 | 19.92 | 19.58 | 19.78 | 1,439,507 | +0.13(+0.65%) |
Mar 17, 2014 | 19.50 | 19.74 | 19.50 | 19.65 | 1,349,922 | +0.22(+1.14%) |
Mar 14, 2014 | 19.47 | 19.62 | 19.30 | 19.43 | 1,168,770 | -0.09(-0.45%) |
Mar 13, 2014 | 19.61 | 19.71 | 19.44 | 19.51 | 1,279,356 | -0.08(-0.39%) |
Mar 12, 2014 | 19.57 | 19.67 | 19.46 | 19.59 | 1,329,521 | -0.16(-0.79%) |
Mar 11, 2014 | 19.82 | 19.93 | 19.71 | 19.75 | 1,021,540 | -0.10(-0.53%) |
Mar 10, 2014 | 19.77 | 19.92 | 19.77 | 19.85 | 771,592 | -0.01(-0.03%) |
Mar 07, 2014 | 19.99 | 20.01 | 19.79 | 19.86 | 1,103,804 | -0.16(-0.78%) |
Mar 06, 2014 | 20.05 | 20.10 | 19.94 | 20.01 | 1,100,238 | +0.03(+0.15%) |
Mar 05, 2014 | 19.85 | 20.00 | 19.78 | 19.99 | 961,156 | +0.14(+0.70%) |
Mar 04, 2014 | 19.80 | 19.95 | 19.79 | 19.85 | 1,505,868 | +0.11(+0.56%) |
Mar 03, 2014 | 19.83 | 19.89 | 19.61 | 19.74 | 1,738,449 | -0.22(-1.11%) |
Feb 28, 2014 | 20.00 | 20.12 | 19.91 | 19.96 | 1,572,240 | -0.03(-0.15%) |
Feb 27, 2014 | 19.96 | 20.08 | 19.79 | 19.99 | 1,274,209 | -0.03(-0.17%) |
Feb 26, 2014 | 20.15 | 20.23 | 20.00 | 20.02 | 917,175 | -0.13(-0.63%) |
Feb 25, 2014 | 20.25 | 20.30 | 20.07 | 20.15 | 2,071,788 | -0.09(-0.43%) |
Feb 24, 2014 | 20.02 | 20.35 | 20.02 | 20.24 | 1,759,017 | +0.21(+1.04%) |
Feb 21, 2014 | 19.94 | 20.08 | 19.90 | 20.03 | 1,487,762 | +0.08(+0.38%) |
Feb 20, 2014 | 19.81 | 20.01 | 19.72 | 19.95 | 1,950,541 | +0.42(+2.16%) |
Feb 19, 2014 | 19.58 | 19.75 | 19.51 | 19.53 | 1,767,065 | -0.13(-0.67%) |
Feb 18, 2014 | 19.55 | 19.79 | 19.51 | 19.66 | 2,114,275 | +0.14(+0.70%) |
Feb 14, 2014 | 19.41 | 19.52 | 19.52 | 19.52 | 1,521,848 | -0.02(-0.12%) |
Feb 13, 2014 | 19.40 | 19.64 | 19.13 | 19.55 | 2,268,613 | +0.01(+0.03%) |
Feb 12, 2014 | 20.01 | 20.04 | 19.47 | 19.54 | 4,672,542 | -1.30(-6.23%) |
Feb 11, 2014 | 20.65 | 20.96 | 20.54 | 20.84 | 1,719,076 | +0.24(+1.19%) |
Feb 10, 2014 | 20.66 | 20.73 | 20.53 | 20.59 | 1,562,695 | -0.05(-0.22%) |
Feb 07, 2014 | 20.79 | 20.91 | 20.63 | 20.64 | 1,283,163 | +0.02(+0.11%) |
Feb 06, 2014 | 20.27 | 20.71 | 20.17 | 20.62 | 1,705,064 | +0.33(+1.63%) |
Feb 05, 2014 | 20.13 | 20.37 | 20.10 | 20.29 | 1,259,848 | +0.11(+0.54%) |
Feb 04, 2014 | 20.33 | 20.33 | 20.04 | 20.18 | 1,602,597 | -0.05(-0.22%) |