Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.95 | 20.01 | 19.67 | 20.01 | 851,616 | +0.03(+0.15%) |
Apr 29, 2014 | 20.22 | 20.32 | 19.97 | 19.98 | 695,181 | -0.12(-0.60%) |
Apr 28, 2014 | 20.14 | 20.21 | 19.77 | 20.10 | 821,580 | -0.01(-0.05%) |
Apr 25, 2014 | 20.25 | 20.31 | 19.83 | 20.11 | 1,718,162 | -0.28(-1.37%) |
Apr 24, 2014 | 20.70 | 20.72 | 20.29 | 20.39 | 818,727 | -0.19(-0.92%) |
Apr 23, 2014 | 20.73 | 20.89 | 20.57 | 20.58 | 714,408 | -0.14(-0.68%) |
Apr 22, 2014 | 20.83 | 20.89 | 20.64 | 20.72 | 802,512 | -0.11(-0.53%) |
Apr 21, 2014 | 20.83 | 20.86 | 20.60 | 20.83 | 510,033 | +0.00(+0.00%) |
Apr 17, 2014 | 20.93 | 20.83 | 20.83 | 20.83 | 757,400 | -0.18(-0.86%) |
Apr 16, 2014 | 21.02 | 21.05 | 20.81 | 21.01 | 1,048,293 | +0.17(+0.82%) |
Apr 15, 2014 | 20.85 | 20.91 | 20.47 | 20.84 | 1,165,808 | -0.01(-0.05%) |
Apr 14, 2014 | 20.94 | 21.05 | 20.66 | 20.85 | 1,191,417 | +0.09(+0.43%) |
Apr 11, 2014 | 20.54 | 20.96 | 20.54 | 20.76 | 1,461,891 | -0.04(-0.19%) |
Apr 10, 2014 | 21.25 | 21.30 | 20.73 | 20.80 | 870,991 | -0.47(-2.21%) |
Apr 09, 2014 | 20.97 | 21.30 | 20.90 | 21.27 | 945,098 | +0.36(+1.72%) |
Apr 08, 2014 | 20.67 | 20.91 | 20.60 | 20.91 | 1,369,475 | +0.27(+1.31%) |
Apr 07, 2014 | 20.85 | 20.96 | 20.49 | 20.64 | 1,236,293 | -0.31(-1.48%) |
Apr 04, 2014 | 20.92 | 21.19 | 20.79 | 20.95 | 2,352,161 | +0.20(+0.96%) |
Apr 03, 2014 | 20.70 | 20.92 | 20.61 | 20.75 | 1,664,158 | +0.10(+0.48%) |
Apr 02, 2014 | 20.12 | 20.71 | 20.04 | 20.65 | 1,329,044 | +0.64(+3.20%) |
Apr 01, 2014 | 20.03 | 20.11 | 19.74 | 20.01 | 1,110,375 | -0.01(-0.05%) |
Mar 31, 2014 | 19.64 | 20.06 | 19.39 | 20.02 | 1,174,792 | +0.52(+2.67%) |
Mar 28, 2014 | 19.33 | 19.54 | 19.29 | 19.50 | 923,477 | +0.14(+0.72%) |
Mar 27, 2014 | 19.45 | 19.48 | 19.24 | 19.36 | 693,279 | -0.06(-0.31%) |
Mar 26, 2014 | 19.71 | 19.75 | 19.30 | 19.42 | 991,108 | -0.14(-0.72%) |
Mar 25, 2014 | 19.57 | 19.71 | 19.40 | 19.56 | 966,343 | +0.05(+0.26%) |
Mar 24, 2014 | 19.74 | 19.92 | 19.35 | 19.51 | 1,588,657 | -0.16(-0.81%) |
Mar 21, 2014 | 19.77 | 19.93 | 19.63 | 19.67 | 1,978,657 | -0.10(-0.51%) |
Mar 20, 2014 | 19.58 | 19.78 | 19.41 | 19.77 | 1,105,050 | +0.10(+0.51%) |
Mar 19, 2014 | 19.94 | 20.02 | 19.59 | 19.67 | 710,194 | -0.35(-1.75%) |
Mar 18, 2014 | 19.89 | 20.07 | 19.80 | 20.02 | 1,219,755 | +0.10(+0.50%) |
Mar 17, 2014 | 19.95 | 20.12 | 19.77 | 19.92 | 1,296,762 | +0.09(+0.45%) |
Mar 14, 2014 | 19.60 | 19.87 | 19.56 | 19.83 | 898,391 | +0.13(+0.66%) |
Mar 13, 2014 | 20.06 | 20.06 | 19.61 | 19.70 | 1,382,683 | -0.29(-1.45%) |
Mar 12, 2014 | 19.88 | 20.15 | 19.79 | 19.99 | 985,575 | +0.00(+0.00%) |
Mar 11, 2014 | 20.24 | 20.40 | 19.85 | 19.99 | 1,238,865 | -0.28(-1.38%) |
Mar 10, 2014 | 20.50 | 20.53 | 20.16 | 20.27 | 895,773 | -0.22(-1.07%) |
Mar 07, 2014 | 20.55 | 20.61 | 20.29 | 20.49 | 1,133,389 | +0.02(+0.10%) |
Mar 06, 2014 | 20.45 | 20.50 | 20.21 | 20.47 | 513,439 | +0.11(+0.54%) |
Mar 05, 2014 | 20.39 | 20.48 | 20.22 | 20.36 | 855,798 | -0.05(-0.24%) |
Mar 04, 2014 | 20.15 | 20.51 | 20.15 | 20.41 | 1,473,058 | +0.47(+2.36%) |
Mar 03, 2014 | 20.11 | 20.18 | 19.63 | 19.94 | 1,619,281 | -0.24(-1.19%) |
Feb 28, 2014 | 20.17 | 20.35 | 20.01 | 20.18 | 1,239,596 | -0.04(-0.20%) |
Feb 27, 2014 | 19.51 | 20.52 | 19.44 | 20.22 | 2,594,058 | -0.07(-0.34%) |
Feb 26, 2014 | 20.11 | 20.36 | 20.07 | 20.29 | 1,557,252 | +0.23(+1.15%) |
Feb 25, 2014 | 20.16 | 20.27 | 19.98 | 20.06 | 1,054,767 | -0.09(-0.45%) |
Feb 24, 2014 | 20.17 | 20.25 | 20.00 | 20.15 | 1,251,537 | +0.03(+0.15%) |
Feb 21, 2014 | 20.11 | 20.21 | 19.97 | 20.12 | 895,068 | +0.16(+0.80%) |
Feb 20, 2014 | 19.87 | 20.02 | 19.85 | 19.96 | 1,211,081 | +0.06(+0.30%) |
Feb 19, 2014 | 19.98 | 20.11 | 19.86 | 19.90 | 1,142,285 | -0.15(-0.75%) |
Feb 18, 2014 | 19.86 | 20.08 | 19.83 | 20.05 | 1,246,383 | +0.15(+0.75%) |
Feb 14, 2014 | 19.73 | 19.90 | 19.90 | 19.90 | 716,800 | +0.18(+0.91%) |
Feb 13, 2014 | 19.44 | 19.90 | 19.35 | 19.72 | 844,305 | +0.12(+0.61%) |
Feb 12, 2014 | 19.59 | 19.75 | 19.50 | 19.60 | 766,979 | -0.01(-0.05%) |
Feb 11, 2014 | 19.49 | 19.63 | 19.33 | 19.61 | 714,543 | +0.12(+0.62%) |
Feb 10, 2014 | 19.41 | 19.57 | 19.19 | 19.49 | 722,920 | +0.06(+0.31%) |
Feb 07, 2014 | 19.41 | 19.63 | 19.21 | 19.43 | 1,429,424 | +0.05(+0.26%) |
Feb 06, 2014 | 19.29 | 19.53 | 19.17 | 19.38 | 598,373 | +0.21(+1.10%) |
Feb 05, 2014 | 19.31 | 19.47 | 19.10 | 19.17 | 1,177,837 | -0.19(-0.98%) |
Feb 04, 2014 | 19.26 | 19.48 | 19.10 | 19.36 | 867,456 | +0.21(+1.10%) |