Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.84 | 19.87 | 19.34 | 19.82 | 2,374,417 | -0.07(-0.37%) |
Apr 29, 2014 | 19.54 | 19.94 | 19.52 | 19.89 | 2,137,025 | +0.45(+2.30%) |
Apr 28, 2014 | 19.71 | 19.80 | 19.17 | 19.45 | 1,919,458 | -0.15(-0.76%) |
Apr 25, 2014 | 19.94 | 20.03 | 19.58 | 19.60 | 1,013,076 | -0.45(-2.23%) |
Apr 24, 2014 | 20.23 | 20.26 | 19.89 | 20.04 | 982,895 | -0.01(-0.04%) |
Apr 23, 2014 | 20.05 | 20.14 | 19.86 | 20.05 | 1,056,149 | -0.03(-0.17%) |
Apr 22, 2014 | 19.66 | 20.29 | 19.65 | 20.09 | 1,891,744 | +0.46(+2.37%) |
Apr 21, 2014 | 19.77 | 19.88 | 19.47 | 19.62 | 980,340 | -0.18(-0.92%) |
Apr 17, 2014 | 19.81 | 19.80 | 19.80 | 19.80 | 1,194,294 | -0.02(-0.08%) |
Apr 16, 2014 | 19.77 | 19.88 | 19.50 | 19.82 | 1,280,152 | +0.20(+1.01%) |
Apr 15, 2014 | 19.61 | 19.89 | 19.15 | 19.62 | 1,847,474 | +0.02(+0.08%) |
Apr 14, 2014 | 20.06 | 20.25 | 19.45 | 19.60 | 2,230,449 | -0.29(-1.46%) |
Apr 11, 2014 | 19.90 | 20.43 | 19.69 | 19.89 | 2,333,274 | -0.18(-0.91%) |
Apr 10, 2014 | 20.83 | 20.91 | 20.05 | 20.08 | 2,675,610 | -0.76(-3.66%) |
Apr 09, 2014 | 20.05 | 20.96 | 19.94 | 20.84 | 4,359,993 | +0.88(+4.40%) |
Apr 08, 2014 | 20.00 | 20.28 | 19.92 | 19.96 | 2,408,874 | -0.12(-0.62%) |
Apr 07, 2014 | 20.37 | 20.48 | 19.86 | 20.09 | 3,845,874 | -0.45(-2.18%) |
Apr 04, 2014 | 20.91 | 20.99 | 20.51 | 20.53 | 2,392,131 | -0.25(-1.20%) |
Apr 03, 2014 | 21.24 | 21.30 | 20.72 | 20.78 | 2,421,918 | -0.43(-2.03%) |
Apr 02, 2014 | 21.31 | 21.39 | 21.15 | 21.21 | 1,359,720 | -0.07(-0.31%) |
Apr 01, 2014 | 21.02 | 21.28 | 20.87 | 21.28 | 1,788,617 | +0.29(+1.38%) |
Mar 31, 2014 | 20.99 | 21.14 | 20.91 | 20.99 | 1,403,199 | +0.16(+0.76%) |
Mar 28, 2014 | 21.00 | 21.20 | 20.76 | 20.83 | 1,485,891 | -0.02(-0.12%) |
Mar 27, 2014 | 20.72 | 21.05 | 20.72 | 20.86 | 1,699,405 | +0.14(+0.68%) |
Mar 26, 2014 | 21.43 | 21.52 | 20.69 | 20.72 | 3,104,136 | -0.66(-3.10%) |
Mar 25, 2014 | 21.55 | 21.69 | 21.33 | 21.38 | 1,389,851 | -0.08(-0.39%) |
Mar 24, 2014 | 21.56 | 21.56 | 21.35 | 21.46 | 2,069,562 | +0.07(+0.31%) |
Mar 21, 2014 | 21.49 | 21.55 | 21.35 | 21.39 | 2,532,933 | +0.05(+0.23%) |
Mar 20, 2014 | 21.46 | 21.54 | 21.16 | 21.35 | 3,892,018 | -0.30(-1.38%) |
Mar 19, 2014 | 22.09 | 22.09 | 21.54 | 21.64 | 3,545,266 | -0.45(-2.03%) |
Mar 18, 2014 | 21.15 | 22.18 | 21.12 | 22.09 | 5,313,931 | +0.96(+4.55%) |
Mar 17, 2014 | 21.29 | 21.46 | 21.03 | 21.13 | 2,093,426 | +0.02(+0.08%) |
Mar 14, 2014 | 21.12 | 21.29 | 20.79 | 21.11 | 3,312,537 | -0.06(-0.27%) |
Mar 13, 2014 | 21.94 | 22.00 | 21.12 | 21.17 | 2,636,085 | -0.67(-3.07%) |
Mar 12, 2014 | 21.53 | 21.88 | 21.45 | 21.84 | 1,963,190 | +0.18(+0.84%) |
Mar 11, 2014 | 21.63 | 21.92 | 21.53 | 21.66 | 2,526,131 | +0.09(+0.42%) |
Mar 10, 2014 | 21.83 | 21.84 | 21.36 | 21.57 | 2,317,138 | -0.27(-1.21%) |
Mar 07, 2014 | 21.93 | 21.99 | 21.64 | 21.83 | 3,127,985 | +0.02(+0.08%) |
Mar 06, 2014 | 21.78 | 21.94 | 21.58 | 21.82 | 3,390,818 | +0.15(+0.69%) |
Mar 05, 2014 | 21.43 | 21.70 | 21.25 | 21.67 | 4,120,273 | +0.22(+1.04%) |
Mar 04, 2014 | 20.49 | 21.47 | 20.49 | 21.44 | 7,362,611 | +1.14(+5.63%) |
Mar 03, 2014 | 20.10 | 20.52 | 20.03 | 20.30 | 4,788,068 | -0.05(-0.24%) |
Feb 28, 2014 | 20.01 | 20.43 | 19.99 | 20.35 | 3,116,114 | +0.36(+1.78%) |
Feb 27, 2014 | 19.62 | 20.14 | 19.17 | 19.99 | 7,120,060 | +0.27(+1.34%) |
Feb 26, 2014 | 19.62 | 19.84 | 19.33 | 19.73 | 3,392,001 | +0.12(+0.63%) |
Feb 25, 2014 | 19.58 | 19.75 | 19.27 | 19.60 | 2,419,127 | -0.02(-0.13%) |
Feb 24, 2014 | 19.12 | 19.71 | 19.12 | 19.63 | 2,701,853 | +0.50(+2.60%) |
Feb 21, 2014 | 19.13 | 19.16 | 18.96 | 19.13 | 2,564,913 | +0.07(+0.35%) |
Feb 20, 2014 | 19.11 | 19.17 | 18.95 | 19.07 | 1,864,401 | -0.09(-0.48%) |
Feb 19, 2014 | 19.36 | 19.50 | 19.13 | 19.16 | 2,159,222 | -0.27(-1.41%) |
Feb 18, 2014 | 19.33 | 19.60 | 19.22 | 19.43 | 1,596,541 | +0.06(+0.30%) |
Feb 14, 2014 | 19.23 | 19.37 | 19.37 | 19.37 | 1,492,385 | +0.06(+0.30%) |
Feb 13, 2014 | 18.65 | 19.40 | 18.51 | 19.31 | 2,664,785 | +0.51(+2.72%) |
Feb 12, 2014 | 19.03 | 19.17 | 18.68 | 18.80 | 1,973,076 | -0.24(-1.26%) |
Feb 11, 2014 | 18.68 | 19.35 | 18.63 | 19.04 | 4,388,286 | +0.37(+1.99%) |
Feb 10, 2014 | 18.28 | 18.99 | 18.19 | 18.67 | 4,231,104 | +0.38(+2.07%) |
Feb 07, 2014 | 18.15 | 18.49 | 17.95 | 18.29 | 2,876,400 | +0.08(+0.45%) |
Feb 06, 2014 | 18.13 | 18.32 | 17.99 | 18.21 | 1,841,708 | +0.16(+0.87%) |
Feb 05, 2014 | 17.44 | 18.12 | 17.30 | 18.05 | 5,269,604 | +0.64(+3.65%) |
Feb 04, 2014 | 17.52 | 17.75 | 16.86 | 17.42 | 5,339,261 | +0.04(+0.24%) |