Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.25 | 19.39 | 19.11 | 19.38 | 3,617,584 | +0.10(+0.52%) |
Apr 29, 2014 | 19.24 | 19.44 | 19.13 | 19.28 | 3,687,648 | +0.14(+0.76%) |
Apr 28, 2014 | 19.31 | 19.48 | 18.98 | 19.13 | 4,275,191 | -0.09(-0.47%) |
Apr 25, 2014 | 19.64 | 19.70 | 19.17 | 19.22 | 6,294,216 | -0.50(-2.54%) |
Apr 24, 2014 | 19.69 | 19.75 | 19.51 | 19.73 | 5,983,971 | +0.14(+0.73%) |
Apr 23, 2014 | 19.54 | 19.67 | 19.48 | 19.58 | 2,574,906 | +0.06(+0.29%) |
Apr 22, 2014 | 19.52 | 19.59 | 19.41 | 19.53 | 2,598,958 | +0.12(+0.63%) |
Apr 21, 2014 | 19.26 | 19.47 | 19.14 | 19.40 | 2,427,654 | +0.11(+0.57%) |
Apr 17, 2014 | 18.98 | 19.29 | 19.29 | 19.29 | 3,297,627 | +0.36(+1.89%) |
Apr 16, 2014 | 19.25 | 19.25 | 18.62 | 18.93 | 4,593,480 | -0.29(-1.53%) |
Apr 15, 2014 | 19.02 | 19.28 | 18.91 | 19.23 | 2,954,724 | +0.23(+1.22%) |
Apr 14, 2014 | 19.15 | 19.36 | 18.82 | 19.00 | 3,275,533 | +0.06(+0.30%) |
Apr 11, 2014 | 18.98 | 19.18 | 18.89 | 18.94 | 3,954,834 | -0.20(-1.06%) |
Apr 10, 2014 | 19.70 | 19.74 | 19.14 | 19.14 | 3,435,093 | -0.55(-2.79%) |
Apr 09, 2014 | 19.52 | 19.71 | 19.46 | 19.69 | 3,156,161 | +0.29(+1.51%) |
Apr 08, 2014 | 19.12 | 19.46 | 19.10 | 19.40 | 2,718,356 | +0.28(+1.45%) |
Apr 07, 2014 | 19.23 | 19.36 | 19.01 | 19.12 | 3,804,517 | -0.11(-0.57%) |
Apr 04, 2014 | 19.98 | 19.98 | 19.15 | 19.23 | 4,149,554 | -0.57(-2.86%) |
Apr 03, 2014 | 19.77 | 19.99 | 19.68 | 19.80 | 4,115,655 | +0.12(+0.62%) |
Apr 02, 2014 | 19.50 | 19.68 | 19.40 | 19.68 | 4,248,878 | +0.17(+0.88%) |
Apr 01, 2014 | 19.56 | 19.58 | 19.41 | 19.50 | 3,551,457 | +0.04(+0.19%) |
Mar 31, 2014 | 19.27 | 19.52 | 19.27 | 19.47 | 3,730,832 | +0.34(+1.79%) |
Mar 28, 2014 | 19.00 | 19.26 | 18.95 | 19.13 | 1,927,083 | +0.19(+1.01%) |
Mar 27, 2014 | 19.19 | 19.25 | 18.86 | 18.93 | 4,192,946 | -0.29(-1.48%) |
Mar 26, 2014 | 19.50 | 19.61 | 19.19 | 19.22 | 3,289,977 | -0.21(-1.07%) |
Mar 25, 2014 | 19.44 | 19.56 | 19.34 | 19.43 | 2,998,753 | +0.05(+0.25%) |
Mar 24, 2014 | 19.42 | 19.44 | 19.18 | 19.38 | 3,023,614 | +0.04(+0.19%) |
Mar 21, 2014 | 19.76 | 19.76 | 19.33 | 19.34 | 5,111,194 | -0.26(-1.32%) |
Mar 20, 2014 | 19.23 | 19.61 | 19.17 | 19.60 | 2,965,568 | +0.33(+1.72%) |
Mar 19, 2014 | 19.26 | 19.43 | 19.16 | 19.27 | 2,878,319 | -0.05(-0.25%) |
Mar 18, 2014 | 19.07 | 19.32 | 19.00 | 19.32 | 2,558,867 | +0.29(+1.50%) |
Mar 17, 2014 | 18.82 | 19.09 | 18.82 | 19.03 | 2,636,507 | +0.25(+1.35%) |
Mar 14, 2014 | 18.82 | 18.89 | 18.72 | 18.78 | 4,611,280 | -0.04(-0.19%) |
Mar 13, 2014 | 19.02 | 19.09 | 18.76 | 18.82 | 7,742,873 | -0.11(-0.56%) |
Mar 12, 2014 | 18.77 | 19.00 | 18.67 | 18.92 | 2,617,504 | +0.09(+0.48%) |
Mar 11, 2014 | 19.00 | 19.04 | 18.77 | 18.83 | 1,623,437 | -0.13(-0.67%) |
Mar 10, 2014 | 18.98 | 19.04 | 18.83 | 18.96 | 2,071,109 | -0.03(-0.15%) |
Mar 07, 2014 | 19.09 | 19.11 | 18.94 | 18.99 | 3,681,780 | -0.03(-0.15%) |
Mar 06, 2014 | 18.97 | 19.15 | 18.92 | 19.02 | 3,012,986 | +0.04(+0.22%) |
Mar 05, 2014 | 18.81 | 19.00 | 18.78 | 18.98 | 5,322,034 | +0.10(+0.52%) |
Mar 04, 2014 | 18.32 | 18.89 | 18.26 | 18.88 | 7,614,621 | +0.55(+3.03%) |
Mar 03, 2014 | 18.41 | 18.47 | 18.15 | 18.32 | 2,803,002 | -0.24(-1.32%) |
Feb 28, 2014 | 18.62 | 18.69 | 18.43 | 18.57 | 2,605,532 | -0.02(-0.13%) |
Feb 27, 2014 | 18.53 | 18.64 | 17.94 | 18.59 | 4,608,454 | +0.03(+0.18%) |
Feb 26, 2014 | 18.50 | 18.77 | 18.39 | 18.56 | 5,652,783 | +0.08(+0.42%) |
Feb 25, 2014 | 18.51 | 18.56 | 18.27 | 18.48 | 8,047,262 | +0.03(+0.15%) |
Feb 24, 2014 | 18.59 | 18.59 | 18.45 | 18.45 | 5,457,001 | +0.00(+0.02%) |
Feb 21, 2014 | 18.45 | 18.54 | 18.36 | 18.45 | 3,445,333 | +0.02(+0.13%) |
Feb 20, 2014 | 18.31 | 18.45 | 18.18 | 18.42 | 5,779,769 | +0.12(+0.67%) |
Feb 19, 2014 | 18.24 | 18.49 | 18.20 | 18.30 | 4,240,890 | -0.10(-0.54%) |
Feb 18, 2014 | 18.34 | 18.44 | 18.28 | 18.40 | 4,112,783 | -0.11(-0.57%) |
Feb 14, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 3,388,091 | -0.02(-0.11%) |
Feb 13, 2014 | 18.33 | 18.54 | 18.29 | 18.53 | 3,545,862 | +0.11(+0.57%) |
Feb 12, 2014 | 19.00 | 19.00 | 18.14 | 18.42 | 4,575,347 | +0.28(+1.56%) |
Feb 11, 2014 | 17.98 | 18.17 | 17.86 | 18.14 | 4,645,008 | +0.04(+0.20%) |
Feb 10, 2014 | 18.04 | 18.15 | 17.97 | 18.10 | 3,138,404 | +0.13(+0.72%) |
Feb 07, 2014 | 17.81 | 17.99 | 17.72 | 17.97 | 17,398,644 | +0.30(+1.67%) |
Feb 06, 2014 | 17.70 | 17.82 | 17.61 | 17.68 | 15,959,134 | +0.00(+0.02%) |
Feb 05, 2014 | 17.59 | 17.74 | 17.45 | 17.67 | 3,472,458 | +0.04(+0.21%) |
Feb 04, 2014 | 17.68 | 17.71 | 17.46 | 17.64 | 16,182,758 | -0.00(-0.02%) |