Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.19 | 19.60 | 19.14 | 19.55 | 3,446,336 | +0.17(+0.89%) |
Apr 29, 2014 | 18.93 | 19.43 | 18.75 | 19.38 | 3,591,568 | +0.53(+2.81%) |
Apr 28, 2014 | 19.17 | 19.18 | 18.56 | 18.85 | 4,635,379 | -0.16(-0.83%) |
Apr 25, 2014 | 19.16 | 19.24 | 18.86 | 19.01 | 4,117,365 | -0.23(-1.22%) |
Apr 24, 2014 | 19.28 | 19.44 | 19.17 | 19.24 | 2,837,105 | +0.00(+0.00%) |
Apr 23, 2014 | 19.50 | 19.52 | 19.21 | 19.24 | 3,274,122 | -0.25(-1.31%) |
Apr 22, 2014 | 19.64 | 19.71 | 19.46 | 19.50 | 2,340,511 | -0.14(-0.70%) |
Apr 21, 2014 | 19.33 | 19.66 | 19.11 | 19.63 | 4,267,359 | +0.23(+1.21%) |
Apr 17, 2014 | 19.38 | 19.40 | 19.40 | 19.40 | 3,116,130 | -0.09(-0.46%) |
Apr 16, 2014 | 19.49 | 19.59 | 19.40 | 19.49 | 2,946,104 | +0.12(+0.60%) |
Apr 15, 2014 | 19.24 | 19.46 | 18.83 | 19.37 | 5,371,282 | +0.08(+0.43%) |
Apr 14, 2014 | 19.16 | 19.54 | 19.02 | 19.29 | 5,687,417 | +0.28(+1.45%) |
Apr 11, 2014 | 20.56 | 20.56 | 18.88 | 19.02 | 25,825,736 | -0.54(-2.74%) |
Apr 10, 2014 | 20.11 | 20.21 | 19.50 | 19.55 | 3,962,967 | -0.52(-2.60%) |
Apr 09, 2014 | 19.87 | 20.21 | 19.76 | 20.07 | 2,816,368 | +0.23(+1.14%) |
Apr 08, 2014 | 19.63 | 19.94 | 19.47 | 19.85 | 4,723,778 | +0.22(+1.12%) |
Apr 07, 2014 | 20.19 | 20.25 | 19.40 | 19.63 | 6,385,697 | -0.67(-3.32%) |
Apr 04, 2014 | 20.68 | 20.84 | 19.96 | 20.30 | 5,543,835 | -0.32(-1.53%) |
Apr 03, 2014 | 21.31 | 21.31 | 20.42 | 20.62 | 5,800,877 | -0.64(-3.01%) |
Apr 02, 2014 | 21.22 | 21.48 | 21.13 | 21.26 | 3,681,928 | +0.02(+0.10%) |
Apr 01, 2014 | 20.91 | 21.31 | 20.82 | 21.24 | 3,866,374 | +0.47(+2.25%) |
Mar 31, 2014 | 20.83 | 21.07 | 20.51 | 20.77 | 4,345,623 | -0.12(-0.56%) |
Mar 28, 2014 | 19.75 | 20.93 | 19.71 | 20.89 | 7,714,020 | +1.22(+6.23%) |
Mar 27, 2014 | 19.92 | 19.96 | 19.61 | 19.66 | 4,359,179 | -0.31(-1.55%) |
Mar 26, 2014 | 20.13 | 20.19 | 19.97 | 19.97 | 3,267,710 | -0.07(-0.34%) |
Mar 25, 2014 | 20.40 | 20.48 | 20.03 | 20.04 | 2,746,903 | -0.28(-1.39%) |
Mar 24, 2014 | 20.68 | 20.78 | 20.20 | 20.32 | 3,204,527 | -0.33(-1.60%) |
Mar 21, 2014 | 20.59 | 20.79 | 20.48 | 20.65 | 4,271,711 | +0.14(+0.70%) |
Mar 20, 2014 | 20.30 | 20.52 | 20.21 | 20.51 | 2,544,657 | +0.17(+0.85%) |
Mar 19, 2014 | 20.38 | 20.49 | 20.22 | 20.34 | 3,342,232 | -0.01(-0.07%) |
Mar 18, 2014 | 20.55 | 20.55 | 20.30 | 20.35 | 2,686,897 | -0.18(-0.87%) |
Mar 17, 2014 | 20.30 | 20.71 | 20.27 | 20.53 | 2,451,943 | +0.32(+1.60%) |
Mar 14, 2014 | 20.47 | 20.63 | 20.17 | 20.21 | 5,364,877 | -0.33(-1.61%) |
Mar 13, 2014 | 20.70 | 20.97 | 20.38 | 20.54 | 5,586,964 | -0.11(-0.53%) |
Mar 12, 2014 | 20.59 | 20.81 | 20.58 | 20.65 | 3,636,534 | -0.05(-0.23%) |
Mar 11, 2014 | 20.89 | 21.08 | 20.65 | 20.69 | 3,897,767 | -0.18(-0.85%) |
Mar 10, 2014 | 20.76 | 20.89 | 20.63 | 20.87 | 4,041,036 | +0.10(+0.49%) |
Mar 07, 2014 | 20.73 | 21.19 | 20.52 | 20.77 | 11,910,335 | -0.39(-1.84%) |
Mar 06, 2014 | 21.45 | 21.47 | 21.08 | 21.16 | 7,401,630 | -0.12(-0.55%) |
Mar 05, 2014 | 21.62 | 21.68 | 21.17 | 21.27 | 7,702,278 | -0.30(-1.39%) |
Mar 04, 2014 | 22.04 | 22.04 | 21.39 | 21.58 | 6,362,546 | -0.25(-1.16%) |
Mar 03, 2014 | 21.40 | 21.94 | 21.34 | 21.83 | 3,096,700 | +0.20(+0.95%) |
Feb 28, 2014 | 21.68 | 21.77 | 21.36 | 21.62 | 4,805,827 | -0.03(-0.16%) |
Feb 27, 2014 | 21.66 | 21.81 | 21.43 | 21.66 | 2,830,994 | -0.01(-0.06%) |
Feb 26, 2014 | 22.05 | 22.16 | 21.64 | 21.67 | 3,251,221 | -0.33(-1.49%) |
Feb 25, 2014 | 21.53 | 22.01 | 21.53 | 22.00 | 6,825,144 | +0.44(+2.03%) |
Feb 24, 2014 | 21.60 | 21.70 | 21.43 | 21.56 | 4,259,738 | +0.32(+1.51%) |
Feb 21, 2014 | 21.66 | 21.75 | 21.24 | 21.24 | 5,299,434 | -0.31(-1.43%) |
Feb 20, 2014 | 21.58 | 21.64 | 21.47 | 21.55 | 3,258,195 | +0.08(+0.38%) |
Feb 19, 2014 | 21.14 | 21.62 | 21.11 | 21.47 | 4,891,077 | +0.30(+1.42%) |
Feb 18, 2014 | 21.24 | 21.32 | 21.01 | 21.17 | 2,447,021 | -0.07(-0.32%) |
Feb 14, 2014 | 20.97 | 21.23 | 21.23 | 21.23 | 2,860,784 | +0.23(+1.11%) |
Feb 13, 2014 | 20.71 | 21.12 | 20.69 | 21.00 | 3,072,207 | +0.16(+0.79%) |
Feb 12, 2014 | 21.01 | 21.02 | 20.55 | 20.84 | 5,250,323 | -0.18(-0.85%) |
Feb 11, 2014 | 20.36 | 21.12 | 20.35 | 21.02 | 5,812,352 | +0.70(+3.47%) |
Feb 10, 2014 | 20.26 | 20.32 | 20.09 | 20.31 | 2,602,303 | +0.04(+0.20%) |
Feb 07, 2014 | 20.24 | 20.63 | 20.15 | 20.27 | 4,182,995 | +0.21(+1.02%) |
Feb 06, 2014 | 20.09 | 20.33 | 19.99 | 20.07 | 3,117,158 | +0.08(+0.38%) |
Feb 05, 2014 | 20.05 | 20.14 | 19.89 | 19.99 | 3,456,339 | -0.25(-1.25%) |
Feb 04, 2014 | 20.15 | 20.56 | 19.87 | 20.24 | 5,588,012 | +0.20(+1.02%) |