Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.93 | 21.13 | 20.79 | 20.86 | 651,293 | -0.12(-0.57%) |
Apr 29, 2014 | 21.36 | 21.48 | 20.97 | 20.98 | 1,212,897 | -0.28(-1.31%) |
Apr 28, 2014 | 21.18 | 21.36 | 21.02 | 21.26 | 1,078,229 | +0.14(+0.64%) |
Apr 25, 2014 | 20.85 | 21.19 | 20.78 | 21.12 | 1,183,846 | +0.25(+1.19%) |
Apr 24, 2014 | 20.78 | 20.90 | 20.62 | 20.88 | 574,521 | +0.20(+0.95%) |
Apr 23, 2014 | 20.62 | 20.85 | 20.62 | 20.68 | 443,320 | +0.06(+0.29%) |
Apr 22, 2014 | 20.56 | 20.64 | 20.40 | 20.62 | 361,567 | +0.10(+0.48%) |
Apr 21, 2014 | 20.48 | 20.65 | 20.36 | 20.52 | 313,248 | +0.01(+0.04%) |
Apr 17, 2014 | 20.72 | 20.51 | 20.51 | 20.51 | 323,906 | -0.21(-1.02%) |
Apr 16, 2014 | 20.88 | 20.89 | 20.57 | 20.72 | 587,085 | -0.06(-0.29%) |
Apr 15, 2014 | 20.61 | 20.80 | 20.54 | 20.78 | 604,481 | +0.18(+0.86%) |
Apr 14, 2014 | 20.45 | 20.73 | 20.23 | 20.61 | 668,437 | +0.34(+1.70%) |
Apr 11, 2014 | 20.08 | 20.48 | 20.05 | 20.26 | 873,526 | +0.19(+0.97%) |
Apr 10, 2014 | 20.22 | 20.49 | 19.99 | 20.07 | 490,899 | -0.18(-0.89%) |
Apr 09, 2014 | 20.36 | 20.42 | 20.11 | 20.25 | 393,147 | -0.09(-0.44%) |
Apr 08, 2014 | 20.21 | 20.49 | 20.03 | 20.34 | 385,387 | +0.17(+0.85%) |
Apr 07, 2014 | 20.09 | 20.34 | 20.03 | 20.17 | 500,665 | +0.08(+0.41%) |
Apr 04, 2014 | 20.44 | 20.56 | 20.08 | 20.08 | 541,785 | -0.27(-1.32%) |
Apr 03, 2014 | 20.33 | 20.43 | 20.24 | 20.35 | 328,362 | +0.09(+0.44%) |
Apr 02, 2014 | 20.20 | 20.28 | 20.02 | 20.26 | 385,279 | +0.07(+0.37%) |
Apr 01, 2014 | 20.25 | 20.28 | 20.09 | 20.19 | 847,712 | -0.04(-0.22%) |
Mar 31, 2014 | 20.16 | 20.32 | 20.05 | 20.23 | 584,368 | +0.18(+0.90%) |
Mar 28, 2014 | 20.01 | 20.17 | 20.00 | 20.05 | 288,657 | +0.01(+0.04%) |
Mar 27, 2014 | 20.02 | 20.08 | 19.91 | 20.05 | 354,977 | +0.04(+0.22%) |
Mar 26, 2014 | 20.26 | 20.35 | 20.00 | 20.00 | 477,130 | -0.16(-0.78%) |
Mar 25, 2014 | 20.07 | 20.18 | 19.90 | 20.16 | 396,071 | +0.17(+0.86%) |
Mar 24, 2014 | 20.14 | 20.20 | 19.94 | 19.99 | 539,914 | -0.07(-0.34%) |
Mar 21, 2014 | 19.84 | 20.35 | 19.81 | 20.05 | 1,415,960 | +0.36(+1.82%) |
Mar 20, 2014 | 19.87 | 19.87 | 19.66 | 19.69 | 460,538 | -0.22(-1.09%) |
Mar 19, 2014 | 20.26 | 20.32 | 19.88 | 19.91 | 883,412 | -0.38(-1.88%) |
Mar 18, 2014 | 20.38 | 20.40 | 20.23 | 20.29 | 885,396 | -0.03(-0.15%) |
Mar 17, 2014 | 20.22 | 20.33 | 20.02 | 20.32 | 437,274 | +0.18(+0.89%) |
Mar 14, 2014 | 20.13 | 20.33 | 20.11 | 20.14 | 840,582 | -0.02(-0.07%) |
Mar 13, 2014 | 19.87 | 20.27 | 19.87 | 20.16 | 892,854 | +0.29(+1.47%) |
Mar 12, 2014 | 19.37 | 19.87 | 19.37 | 19.87 | 704,106 | +0.46(+2.35%) |
Mar 11, 2014 | 19.28 | 19.43 | 19.06 | 19.41 | 697,835 | +0.19(+1.01%) |
Mar 10, 2014 | 19.39 | 19.51 | 19.19 | 19.22 | 437,158 | -0.22(-1.16%) |
Mar 07, 2014 | 19.55 | 19.57 | 19.23 | 19.44 | 548,394 | -0.11(-0.57%) |
Mar 06, 2014 | 19.68 | 19.90 | 19.49 | 19.55 | 968,169 | -0.07(-0.34%) |
Mar 05, 2014 | 19.78 | 19.86 | 19.48 | 19.62 | 527,788 | -0.19(-0.98%) |
Mar 04, 2014 | 19.49 | 19.87 | 19.42 | 19.81 | 790,869 | +0.54(+2.80%) |
Mar 03, 2014 | 19.63 | 19.63 | 19.24 | 19.28 | 617,630 | -0.30(-1.53%) |
Feb 28, 2014 | 19.44 | 19.78 | 19.24 | 19.57 | 767,961 | +0.43(+2.23%) |
Feb 27, 2014 | 19.13 | 19.16 | 18.97 | 19.15 | 356,343 | -0.01(-0.08%) |
Feb 26, 2014 | 19.16 | 19.34 | 19.07 | 19.16 | 417,039 | +0.07(+0.39%) |
Feb 25, 2014 | 19.04 | 19.19 | 18.96 | 19.09 | 315,657 | +0.04(+0.20%) |
Feb 24, 2014 | 19.28 | 19.31 | 19.04 | 19.05 | 377,475 | -0.16(-0.86%) |
Feb 21, 2014 | 19.10 | 19.34 | 19.10 | 19.22 | 477,628 | +0.10(+0.55%) |
Feb 20, 2014 | 18.83 | 19.15 | 18.83 | 19.11 | 369,063 | +0.31(+1.67%) |
Feb 19, 2014 | 19.01 | 19.15 | 18.79 | 18.80 | 442,063 | -0.28(-1.49%) |
Feb 18, 2014 | 19.01 | 19.10 | 18.88 | 19.08 | 323,104 | +0.12(+0.63%) |
Feb 14, 2014 | 18.81 | 18.96 | 18.96 | 18.96 | 363,904 | +0.18(+0.96%) |
Feb 13, 2014 | 18.39 | 18.78 | 18.38 | 18.78 | 344,772 | +0.28(+1.50%) |
Feb 12, 2014 | 18.54 | 18.60 | 18.46 | 18.50 | 352,295 | -0.04(-0.20%) |
Feb 11, 2014 | 18.25 | 18.66 | 18.20 | 18.54 | 419,014 | +0.29(+1.60%) |
Feb 10, 2014 | 18.21 | 18.30 | 18.00 | 18.25 | 349,445 | +0.04(+0.21%) |
Feb 07, 2014 | 18.11 | 18.23 | 18.02 | 18.21 | 497,763 | +0.20(+1.12%) |
Feb 06, 2014 | 17.93 | 18.04 | 17.82 | 18.01 | 451,928 | +0.13(+0.71%) |
Feb 05, 2014 | 17.89 | 17.92 | 17.74 | 17.88 | 519,521 | -0.04(-0.25%) |
Feb 04, 2014 | 18.08 | 18.08 | 17.84 | 17.93 | 1,076,951 | -0.04(-0.25%) |