Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.36 | 21.18 | 20.31 | 20.96 | 2,363,575 | +0.78(+3.88%) |
Apr 29, 2014 | 20.18 | 20.37 | 20.14 | 20.18 | 2,227,723 | +0.10(+0.52%) |
Apr 28, 2014 | 20.05 | 20.18 | 19.92 | 20.07 | 1,255,687 | +0.03(+0.17%) |
Apr 25, 2014 | 19.80 | 20.10 | 19.75 | 20.04 | 901,323 | +0.10(+0.52%) |
Apr 24, 2014 | 20.00 | 20.00 | 19.80 | 19.93 | 737,423 | +0.00(+0.00%) |
Apr 23, 2014 | 20.08 | 20.08 | 19.93 | 19.93 | 918,627 | -0.16(-0.81%) |
Apr 22, 2014 | 20.26 | 20.26 | 20.07 | 20.09 | 1,003,387 | -0.08(-0.37%) |
Apr 21, 2014 | 20.16 | 20.24 | 20.10 | 20.17 | 578,113 | +0.00(+0.00%) |
Apr 17, 2014 | 20.16 | 20.17 | 20.17 | 20.17 | 864,185 | +0.05(+0.26%) |
Apr 16, 2014 | 19.96 | 20.15 | 19.96 | 20.12 | 1,639,897 | +0.24(+1.19%) |
Apr 15, 2014 | 19.76 | 19.92 | 19.71 | 19.88 | 1,328,709 | +0.05(+0.26%) |
Apr 14, 2014 | 19.78 | 19.90 | 19.67 | 19.83 | 1,418,518 | +0.19(+0.94%) |
Apr 11, 2014 | 19.96 | 20.04 | 19.61 | 19.64 | 1,575,991 | -0.44(-2.19%) |
Apr 10, 2014 | 20.27 | 20.41 | 20.08 | 20.08 | 1,598,138 | -0.24(-1.20%) |
Apr 09, 2014 | 20.36 | 20.37 | 20.12 | 20.33 | 1,264,614 | +0.00(+0.00%) |
Apr 08, 2014 | 20.32 | 20.36 | 20.21 | 20.33 | 1,006,285 | +0.09(+0.43%) |
Apr 07, 2014 | 20.25 | 20.36 | 20.21 | 20.24 | 2,029,281 | -0.12(-0.57%) |
Apr 04, 2014 | 20.45 | 20.46 | 20.32 | 20.36 | 2,117,887 | +0.05(+0.26%) |
Apr 03, 2014 | 20.25 | 20.44 | 20.23 | 20.30 | 2,222,922 | +0.08(+0.37%) |
Apr 02, 2014 | 20.09 | 20.26 | 20.02 | 20.23 | 1,426,003 | +0.13(+0.63%) |
Apr 01, 2014 | 19.82 | 20.11 | 19.78 | 20.10 | 1,108,608 | +0.29(+1.46%) |
Mar 31, 2014 | 19.83 | 19.92 | 19.78 | 19.81 | 933,354 | +0.08(+0.41%) |
Mar 28, 2014 | 19.72 | 19.87 | 19.68 | 19.73 | 771,959 | +0.03(+0.15%) |
Mar 27, 2014 | 19.72 | 19.78 | 19.56 | 19.70 | 875,911 | -0.04(-0.21%) |
Mar 26, 2014 | 19.91 | 19.94 | 19.72 | 19.74 | 1,066,340 | -0.09(-0.44%) |
Mar 25, 2014 | 19.87 | 19.94 | 19.76 | 19.83 | 1,610,238 | +0.03(+0.15%) |
Mar 24, 2014 | 19.80 | 19.94 | 19.75 | 19.80 | 1,429,351 | -0.08(-0.38%) |
Mar 21, 2014 | 19.60 | 19.92 | 19.51 | 19.87 | 1,900,214 | +0.35(+1.81%) |
Mar 20, 2014 | 19.70 | 19.79 | 19.49 | 19.52 | 2,447,865 | -0.18(-0.91%) |
Mar 19, 2014 | 19.65 | 19.86 | 19.57 | 19.70 | 1,680,940 | -0.01(-0.06%) |
Mar 18, 2014 | 19.59 | 19.86 | 19.52 | 19.71 | 1,444,154 | +0.13(+0.65%) |
Mar 17, 2014 | 19.43 | 19.67 | 19.43 | 19.59 | 1,354,279 | +0.22(+1.14%) |
Mar 14, 2014 | 19.41 | 19.56 | 19.24 | 19.37 | 1,172,543 | -0.09(-0.45%) |
Mar 13, 2014 | 19.55 | 19.64 | 19.38 | 19.45 | 1,283,485 | -0.08(-0.39%) |
Mar 12, 2014 | 19.51 | 19.60 | 19.40 | 19.53 | 1,333,812 | -0.16(-0.79%) |
Mar 11, 2014 | 19.76 | 19.87 | 19.64 | 19.68 | 1,024,838 | -0.10(-0.53%) |
Mar 10, 2014 | 19.71 | 19.86 | 19.71 | 19.79 | 774,082 | -0.01(-0.03%) |
Mar 07, 2014 | 19.93 | 19.94 | 19.73 | 19.79 | 1,107,367 | -0.16(-0.78%) |
Mar 06, 2014 | 19.98 | 20.03 | 19.88 | 19.95 | 1,103,790 | +0.03(+0.15%) |
Mar 05, 2014 | 19.79 | 19.94 | 19.71 | 19.92 | 964,258 | +0.14(+0.70%) |
Mar 04, 2014 | 19.74 | 19.89 | 19.72 | 19.78 | 1,510,729 | +0.11(+0.56%) |
Mar 03, 2014 | 19.77 | 19.83 | 19.54 | 19.67 | 1,744,060 | -0.22(-1.11%) |
Feb 28, 2014 | 19.94 | 20.05 | 19.85 | 19.89 | 1,577,315 | -0.03(-0.15%) |
Feb 27, 2014 | 19.89 | 20.01 | 19.73 | 19.92 | 1,278,322 | -0.03(-0.17%) |
Feb 26, 2014 | 20.08 | 20.16 | 19.94 | 19.96 | 920,136 | -0.13(-0.63%) |
Feb 25, 2014 | 20.18 | 20.23 | 20.00 | 20.08 | 2,078,475 | -0.09(-0.43%) |
Feb 24, 2014 | 19.96 | 20.28 | 19.96 | 20.17 | 1,764,695 | +0.21(+1.04%) |
Feb 21, 2014 | 19.87 | 20.02 | 19.83 | 19.96 | 1,492,564 | +0.08(+0.38%) |
Feb 20, 2014 | 19.75 | 19.94 | 19.65 | 19.89 | 1,956,837 | +0.42(+2.16%) |
Feb 19, 2014 | 19.51 | 19.69 | 19.44 | 19.47 | 1,772,769 | -0.13(-0.67%) |
Feb 18, 2014 | 19.49 | 19.72 | 19.45 | 19.60 | 2,121,100 | +0.14(+0.70%) |
Feb 14, 2014 | 19.35 | 19.46 | 19.46 | 19.46 | 1,526,761 | -0.02(-0.12%) |
Feb 13, 2014 | 19.34 | 19.58 | 19.07 | 19.48 | 2,275,936 | +0.01(+0.03%) |
Feb 12, 2014 | 19.94 | 19.97 | 19.40 | 19.48 | 4,687,625 | -1.29(-6.23%) |
Feb 11, 2014 | 20.58 | 20.89 | 20.48 | 20.77 | 1,724,625 | +0.24(+1.19%) |
Feb 10, 2014 | 20.59 | 20.66 | 20.47 | 20.53 | 1,567,739 | -0.05(-0.22%) |
Feb 07, 2014 | 20.72 | 20.84 | 20.56 | 20.57 | 1,287,305 | +0.02(+0.11%) |
Feb 06, 2014 | 20.20 | 20.65 | 20.11 | 20.55 | 1,710,567 | +0.33(+1.63%) |
Feb 05, 2014 | 20.06 | 20.30 | 20.03 | 20.22 | 1,263,914 | +0.11(+0.54%) |
Feb 04, 2014 | 20.26 | 20.26 | 19.97 | 20.11 | 1,607,770 | -0.05(-0.23%) |