Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.82 | 19.88 | 19.48 | 19.84 | 528,904 | +0.04(+0.21%) |
Apr 29, 2014 | 20.28 | 20.43 | 19.71 | 19.80 | 346,103 | -0.29(-1.45%) |
Apr 28, 2014 | 20.30 | 20.58 | 19.94 | 20.09 | 505,423 | -0.14(-0.67%) |
Apr 25, 2014 | 20.51 | 20.51 | 20.20 | 20.22 | 571,550 | -0.33(-1.58%) |
Apr 24, 2014 | 20.85 | 20.97 | 20.48 | 20.55 | 569,123 | -0.14(-0.66%) |
Apr 23, 2014 | 20.62 | 20.82 | 20.54 | 20.68 | 335,592 | +0.09(+0.43%) |
Apr 22, 2014 | 20.67 | 20.92 | 20.45 | 20.60 | 400,066 | -0.01(-0.03%) |
Apr 21, 2014 | 20.66 | 20.77 | 20.39 | 20.60 | 521,668 | +0.03(+0.16%) |
Apr 17, 2014 | 20.22 | 20.57 | 20.57 | 20.57 | 524,499 | +0.35(+1.74%) |
Apr 16, 2014 | 20.32 | 20.32 | 20.09 | 20.22 | 573,315 | +0.08(+0.40%) |
Apr 15, 2014 | 20.12 | 20.26 | 19.73 | 20.13 | 496,241 | +0.00(+0.00%) |
Apr 14, 2014 | 20.35 | 20.52 | 19.89 | 20.13 | 377,089 | -0.03(-0.17%) |
Apr 11, 2014 | 20.05 | 20.30 | 19.82 | 20.17 | 505,310 | -0.09(-0.43%) |
Apr 10, 2014 | 20.49 | 20.60 | 20.13 | 20.26 | 874,910 | -0.26(-1.29%) |
Apr 09, 2014 | 20.75 | 20.83 | 20.37 | 20.52 | 568,761 | -0.22(-1.08%) |
Apr 08, 2014 | 20.72 | 20.93 | 20.56 | 20.75 | 746,417 | +0.01(+0.03%) |
Apr 07, 2014 | 20.83 | 21.01 | 20.37 | 20.74 | 546,336 | -0.10(-0.46%) |
Apr 04, 2014 | 21.29 | 21.35 | 20.66 | 20.83 | 823,403 | -0.26(-1.22%) |
Apr 03, 2014 | 21.11 | 21.17 | 20.87 | 21.09 | 427,323 | -0.06(-0.29%) |
Apr 02, 2014 | 21.25 | 21.25 | 20.99 | 21.15 | 297,792 | -0.01(-0.03%) |
Apr 01, 2014 | 20.89 | 21.25 | 20.49 | 21.16 | 693,299 | +0.39(+1.89%) |
Mar 31, 2014 | 20.36 | 20.77 | 20.21 | 20.77 | 452,383 | +0.46(+2.27%) |
Mar 28, 2014 | 20.30 | 20.59 | 20.17 | 20.30 | 435,158 | -0.01(-0.07%) |
Mar 27, 2014 | 20.83 | 20.83 | 20.28 | 20.32 | 313,423 | -0.49(-2.35%) |
Mar 26, 2014 | 21.28 | 21.28 | 20.77 | 20.81 | 503,166 | -0.29(-1.38%) |
Mar 25, 2014 | 21.40 | 21.46 | 21.05 | 21.10 | 430,103 | -0.20(-0.92%) |
Mar 24, 2014 | 21.42 | 21.62 | 21.27 | 21.29 | 512,243 | -0.14(-0.63%) |
Mar 21, 2014 | 21.52 | 21.76 | 21.26 | 21.43 | 2,219,009 | +0.09(+0.41%) |
Mar 20, 2014 | 20.96 | 21.44 | 20.87 | 21.34 | 424,567 | +0.35(+1.68%) |
Mar 19, 2014 | 21.05 | 21.17 | 20.79 | 20.99 | 409,875 | -0.04(-0.19%) |
Mar 18, 2014 | 21.17 | 21.21 | 20.94 | 21.03 | 476,565 | -0.14(-0.64%) |
Mar 17, 2014 | 20.91 | 21.31 | 20.88 | 21.17 | 640,100 | +0.28(+1.36%) |
Mar 14, 2014 | 20.59 | 20.94 | 20.48 | 20.88 | 638,874 | +0.18(+0.88%) |
Mar 13, 2014 | 20.68 | 20.91 | 20.41 | 20.70 | 888,575 | +0.12(+0.56%) |
Mar 12, 2014 | 20.45 | 20.77 | 20.27 | 20.58 | 765,395 | +0.12(+0.56%) |
Mar 11, 2014 | 20.33 | 20.49 | 20.05 | 20.47 | 680,797 | +0.13(+0.63%) |
Mar 10, 2014 | 20.35 | 20.53 | 20.20 | 20.34 | 349,308 | +0.01(+0.07%) |
Mar 07, 2014 | 20.29 | 20.39 | 20.20 | 20.33 | 422,618 | +0.21(+1.03%) |
Mar 06, 2014 | 20.16 | 20.32 | 20.06 | 20.12 | 336,622 | -0.02(-0.10%) |
Mar 05, 2014 | 20.15 | 20.21 | 20.03 | 20.14 | 251,767 | +0.00(+0.00%) |
Mar 04, 2014 | 19.66 | 20.29 | 19.56 | 20.14 | 777,592 | +0.68(+3.52%) |
Mar 03, 2014 | 19.58 | 19.67 | 19.33 | 19.45 | 917,007 | -0.30(-1.49%) |
Feb 28, 2014 | 19.83 | 20.06 | 19.67 | 19.75 | 580,169 | +0.00(+0.00%) |
Feb 27, 2014 | 19.60 | 19.78 | 19.35 | 19.75 | 444,439 | +0.15(+0.75%) |
Feb 26, 2014 | 19.35 | 19.74 | 19.35 | 19.60 | 356,924 | +0.21(+1.11%) |
Feb 25, 2014 | 19.41 | 19.51 | 19.27 | 19.39 | 309,773 | +0.00(+0.00%) |
Feb 24, 2014 | 19.16 | 19.55 | 19.08 | 19.39 | 445,528 | +0.31(+1.62%) |
Feb 21, 2014 | 19.24 | 19.24 | 18.95 | 19.08 | 713,769 | -0.03(-0.18%) |
Feb 20, 2014 | 19.15 | 19.34 | 19.03 | 19.11 | 494,921 | -0.06(-0.32%) |
Feb 19, 2014 | 19.92 | 19.96 | 19.10 | 19.17 | 611,579 | -0.79(-3.97%) |
Feb 18, 2014 | 19.88 | 19.96 | 19.73 | 19.96 | 631,342 | +0.05(+0.27%) |
Feb 14, 2014 | 19.86 | 19.91 | 19.91 | 19.91 | 490,124 | +0.05(+0.27%) |
Feb 13, 2014 | 19.79 | 19.98 | 19.70 | 19.86 | 456,046 | -0.03(-0.17%) |
Feb 12, 2014 | 20.04 | 20.33 | 19.83 | 19.89 | 536,196 | -0.11(-0.57%) |
Feb 11, 2014 | 19.87 | 20.15 | 19.81 | 20.00 | 618,744 | +0.14(+0.71%) |
Feb 10, 2014 | 20.00 | 20.09 | 19.71 | 19.86 | 687,468 | -0.07(-0.37%) |
Feb 07, 2014 | 19.78 | 20.08 | 19.73 | 19.94 | 656,115 | +0.20(+1.02%) |
Feb 06, 2014 | 19.67 | 19.78 | 19.55 | 19.74 | 584,897 | +0.16(+0.82%) |
Feb 05, 2014 | 19.55 | 19.75 | 19.36 | 19.57 | 665,239 | -0.04(-0.20%) |
Feb 04, 2014 | 19.66 | 20.01 | 19.37 | 19.61 | 782,683 | +0.02(+0.10%) |