Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.27 | 21.08 | 20.21 | 20.86 | 2,374,623 | +0.78(+3.88%) |
Apr 29, 2014 | 20.09 | 20.28 | 20.05 | 20.08 | 2,238,135 | +0.10(+0.52%) |
Apr 28, 2014 | 19.96 | 20.09 | 19.83 | 19.98 | 1,261,556 | +0.03(+0.17%) |
Apr 25, 2014 | 19.71 | 20.01 | 19.66 | 19.94 | 905,535 | +0.10(+0.52%) |
Apr 24, 2014 | 19.91 | 19.91 | 19.71 | 19.84 | 740,869 | +0.00(+0.00%) |
Apr 23, 2014 | 19.98 | 19.99 | 19.84 | 19.84 | 922,921 | -0.16(-0.81%) |
Apr 22, 2014 | 20.16 | 20.17 | 19.97 | 20.00 | 1,008,077 | -0.07(-0.37%) |
Apr 21, 2014 | 20.06 | 20.15 | 20.01 | 20.08 | 580,815 | +0.00(+0.00%) |
Apr 17, 2014 | 20.07 | 20.08 | 20.08 | 20.08 | 868,224 | +0.05(+0.26%) |
Apr 16, 2014 | 19.87 | 20.06 | 19.86 | 20.02 | 1,647,562 | +0.24(+1.19%) |
Apr 15, 2014 | 19.67 | 19.83 | 19.62 | 19.79 | 1,334,920 | +0.05(+0.26%) |
Apr 14, 2014 | 19.69 | 19.81 | 19.58 | 19.74 | 1,425,149 | +0.18(+0.94%) |
Apr 11, 2014 | 19.87 | 19.95 | 19.52 | 19.55 | 1,583,358 | -0.44(-2.19%) |
Apr 10, 2014 | 20.18 | 20.31 | 19.99 | 19.99 | 1,605,608 | -0.24(-1.20%) |
Apr 09, 2014 | 20.26 | 20.28 | 20.02 | 20.23 | 1,270,525 | +0.00(+0.00%) |
Apr 08, 2014 | 20.23 | 20.27 | 20.12 | 20.23 | 1,010,989 | +0.09(+0.43%) |
Apr 07, 2014 | 20.16 | 20.26 | 20.11 | 20.15 | 2,038,766 | -0.12(-0.57%) |
Apr 04, 2014 | 20.35 | 20.36 | 20.22 | 20.26 | 2,127,786 | +0.05(+0.26%) |
Apr 03, 2014 | 20.16 | 20.35 | 20.13 | 20.21 | 2,233,312 | +0.07(+0.37%) |
Apr 02, 2014 | 20.00 | 20.16 | 19.93 | 20.13 | 1,432,669 | +0.13(+0.63%) |
Apr 01, 2014 | 19.73 | 20.01 | 19.69 | 20.01 | 1,113,790 | +0.29(+1.46%) |
Mar 31, 2014 | 19.74 | 19.82 | 19.69 | 19.72 | 937,717 | +0.08(+0.41%) |
Mar 28, 2014 | 19.63 | 19.78 | 19.59 | 19.64 | 775,567 | +0.03(+0.15%) |
Mar 27, 2014 | 19.63 | 19.69 | 19.47 | 19.61 | 880,006 | -0.04(-0.21%) |
Mar 26, 2014 | 19.82 | 19.85 | 19.62 | 19.65 | 1,071,324 | -0.09(-0.44%) |
Mar 25, 2014 | 19.78 | 19.85 | 19.67 | 19.74 | 1,617,764 | +0.03(+0.15%) |
Mar 24, 2014 | 19.71 | 19.85 | 19.66 | 19.71 | 1,436,032 | -0.07(-0.38%) |
Mar 21, 2014 | 19.51 | 19.83 | 19.42 | 19.78 | 1,909,096 | +0.35(+1.81%) |
Mar 20, 2014 | 19.60 | 19.70 | 19.40 | 19.43 | 2,459,307 | -0.18(-0.91%) |
Mar 19, 2014 | 19.56 | 19.77 | 19.48 | 19.61 | 1,688,797 | -0.01(-0.06%) |
Mar 18, 2014 | 19.49 | 19.77 | 19.43 | 19.62 | 1,450,904 | +0.13(+0.65%) |
Mar 17, 2014 | 19.34 | 19.58 | 19.34 | 19.49 | 1,360,609 | +0.22(+1.14%) |
Mar 14, 2014 | 19.32 | 19.46 | 19.15 | 19.27 | 1,178,024 | -0.09(-0.45%) |
Mar 13, 2014 | 19.46 | 19.55 | 19.29 | 19.36 | 1,289,485 | -0.07(-0.39%) |
Mar 12, 2014 | 19.42 | 19.51 | 19.31 | 19.44 | 1,340,047 | -0.16(-0.79%) |
Mar 11, 2014 | 19.67 | 19.78 | 19.55 | 19.59 | 1,029,628 | -0.10(-0.53%) |
Mar 10, 2014 | 19.62 | 19.77 | 19.62 | 19.70 | 777,700 | -0.01(-0.03%) |
Mar 07, 2014 | 19.83 | 19.85 | 19.64 | 19.70 | 1,112,543 | -0.16(-0.78%) |
Mar 06, 2014 | 19.89 | 19.94 | 19.79 | 19.86 | 1,108,949 | +0.03(+0.15%) |
Mar 05, 2014 | 19.70 | 19.85 | 19.62 | 19.83 | 968,765 | +0.14(+0.70%) |
Mar 04, 2014 | 19.64 | 19.79 | 19.63 | 19.69 | 1,517,790 | +0.11(+0.56%) |
Mar 03, 2014 | 19.68 | 19.74 | 19.45 | 19.58 | 1,752,212 | -0.22(-1.11%) |
Feb 28, 2014 | 19.85 | 19.96 | 19.75 | 19.80 | 1,584,688 | -0.03(-0.15%) |
Feb 27, 2014 | 19.80 | 19.92 | 19.64 | 19.83 | 1,284,297 | -0.03(-0.17%) |
Feb 26, 2014 | 19.99 | 20.07 | 19.85 | 19.86 | 924,437 | -0.13(-0.63%) |
Feb 25, 2014 | 20.09 | 20.14 | 19.91 | 19.99 | 2,088,191 | -0.09(-0.43%) |
Feb 24, 2014 | 19.86 | 20.19 | 19.86 | 20.08 | 1,772,943 | +0.21(+1.04%) |
Feb 21, 2014 | 19.78 | 19.93 | 19.74 | 19.87 | 1,499,541 | +0.07(+0.38%) |
Feb 20, 2014 | 19.66 | 19.85 | 19.56 | 19.79 | 1,965,983 | +0.42(+2.16%) |
Feb 19, 2014 | 19.42 | 19.60 | 19.35 | 19.38 | 1,781,055 | -0.13(-0.67%) |
Feb 18, 2014 | 19.40 | 19.63 | 19.36 | 19.51 | 2,131,014 | +0.14(+0.70%) |
Feb 14, 2014 | 19.26 | 19.37 | 19.37 | 19.37 | 1,533,897 | -0.02(-0.12%) |
Feb 13, 2014 | 19.25 | 19.48 | 18.98 | 19.39 | 2,286,574 | +0.01(+0.03%) |
Feb 12, 2014 | 19.85 | 19.88 | 19.31 | 19.39 | 4,709,535 | -1.29(-6.23%) |
Feb 11, 2014 | 20.48 | 20.79 | 20.38 | 20.68 | 1,732,685 | +0.24(+1.19%) |
Feb 10, 2014 | 20.49 | 20.56 | 20.37 | 20.43 | 1,575,067 | -0.05(-0.22%) |
Feb 07, 2014 | 20.62 | 20.74 | 20.47 | 20.48 | 1,293,322 | +0.02(+0.11%) |
Feb 06, 2014 | 20.11 | 20.55 | 20.01 | 20.46 | 1,718,563 | +0.33(+1.63%) |
Feb 05, 2014 | 19.97 | 20.21 | 19.94 | 20.13 | 1,269,822 | +0.11(+0.54%) |
Feb 04, 2014 | 20.17 | 20.17 | 19.88 | 20.02 | 1,615,284 | -0.05(-0.23%) |