Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.91 | 20.04 | 19.86 | 20.00 | 81,178 | +0.06(+0.28%) |
Apr 29, 2014 | 19.94 | 19.98 | 19.87 | 19.94 | 193,251 | +0.12(+0.60%) |
Apr 28, 2014 | 19.73 | 19.89 | 19.61 | 19.82 | 102,407 | +0.21(+1.09%) |
Apr 25, 2014 | 19.85 | 19.85 | 19.57 | 19.61 | 116,351 | -0.26(-1.31%) |
Apr 24, 2014 | 19.93 | 19.96 | 19.79 | 19.87 | 152,293 | +0.07(+0.36%) |
Apr 23, 2014 | 19.87 | 19.87 | 19.72 | 19.80 | 98,518 | -0.13(-0.63%) |
Apr 22, 2014 | 19.90 | 19.94 | 19.85 | 19.93 | 74,779 | +0.02(+0.12%) |
Apr 21, 2014 | 19.88 | 19.94 | 19.77 | 19.90 | 159,038 | +0.06(+0.32%) |
Apr 17, 2014 | 19.68 | 19.84 | 19.84 | 19.84 | 120,691 | +0.08(+0.40%) |
Apr 16, 2014 | 19.76 | 19.76 | 19.58 | 19.76 | 315,389 | +0.11(+0.56%) |
Apr 15, 2014 | 19.66 | 19.74 | 19.41 | 19.65 | 103,958 | +0.02(+0.08%) |
Apr 14, 2014 | 19.58 | 19.66 | 19.45 | 19.63 | 170,432 | +0.16(+0.81%) |
Apr 11, 2014 | 19.59 | 19.70 | 19.44 | 19.48 | 192,170 | -0.17(-0.88%) |
Apr 10, 2014 | 20.04 | 20.04 | 19.60 | 19.65 | 129,404 | -0.36(-1.82%) |
Apr 09, 2014 | 19.88 | 20.03 | 19.82 | 20.01 | 77,996 | +0.17(+0.84%) |
Apr 08, 2014 | 19.73 | 19.86 | 19.66 | 19.85 | 114,686 | +0.10(+0.52%) |
Apr 07, 2014 | 19.72 | 19.83 | 19.69 | 19.75 | 269,455 | -0.03(-0.16%) |
Apr 04, 2014 | 20.16 | 20.16 | 19.72 | 19.78 | 114,739 | -0.26(-1.30%) |
Apr 03, 2014 | 20.07 | 20.15 | 19.98 | 20.04 | 76,116 | -0.07(-0.35%) |
Apr 02, 2014 | 20.12 | 20.12 | 20.00 | 20.11 | 135,849 | +0.04(+0.20%) |
Apr 01, 2014 | 19.90 | 20.10 | 19.89 | 20.07 | 1,999,913 | +0.21(+1.06%) |
Mar 31, 2014 | 19.82 | 19.93 | 19.78 | 19.86 | 82,102 | +0.19(+0.97%) |
Mar 28, 2014 | 19.57 | 19.78 | 19.57 | 19.67 | 97,397 | +0.17(+0.85%) |
Mar 27, 2014 | 19.52 | 19.65 | 19.37 | 19.50 | 73,934 | -0.06(-0.32%) |
Mar 26, 2014 | 19.80 | 19.80 | 19.56 | 19.56 | 136,958 | -0.09(-0.48%) |
Mar 25, 2014 | 19.48 | 19.67 | 19.48 | 19.66 | 572,966 | +0.19(+0.96%) |
Mar 24, 2014 | 19.46 | 19.54 | 19.32 | 19.47 | 85,960 | +0.04(+0.20%) |
Mar 21, 2014 | 19.56 | 19.63 | 19.40 | 19.43 | 84,408 | -0.05(-0.28%) |
Mar 20, 2014 | 19.27 | 19.56 | 19.27 | 19.49 | 73,010 | +0.16(+0.85%) |
Mar 19, 2014 | 19.28 | 19.43 | 19.24 | 19.32 | 83,407 | -0.02(-0.12%) |
Mar 18, 2014 | 19.07 | 19.35 | 19.06 | 19.35 | 64,198 | +0.25(+1.31%) |
Mar 17, 2014 | 18.92 | 19.14 | 18.92 | 19.10 | 64,023 | +0.21(+1.12%) |
Mar 14, 2014 | 18.92 | 19.00 | 18.85 | 18.89 | 71,329 | -0.07(-0.37%) |
Mar 13, 2014 | 19.28 | 19.28 | 18.89 | 18.96 | 108,182 | -0.21(-1.10%) |
Mar 12, 2014 | 19.10 | 19.21 | 19.04 | 19.17 | 63,088 | +0.01(+0.06%) |
Mar 11, 2014 | 19.25 | 19.30 | 19.09 | 19.16 | 56,590 | -0.04(-0.22%) |
Mar 10, 2014 | 19.24 | 19.24 | 19.13 | 19.20 | 98,567 | -0.02(-0.12%) |
Mar 07, 2014 | 19.34 | 19.34 | 19.17 | 19.22 | 85,461 | -0.05(-0.28%) |
Mar 06, 2014 | 19.33 | 19.33 | 19.25 | 19.28 | 86,347 | -0.01(-0.05%) |
Mar 05, 2014 | 19.32 | 19.32 | 19.25 | 19.29 | 50,090 | -0.03(-0.15%) |
Mar 04, 2014 | 19.24 | 19.32 | 19.22 | 19.32 | 73,911 | +0.30(+1.56%) |
Mar 03, 2014 | 19.03 | 19.08 | 18.88 | 19.02 | 118,846 | -0.17(-0.90%) |
Feb 28, 2014 | 19.20 | 19.28 | 19.06 | 19.19 | 105,846 | +0.00(+0.00%) |
Feb 27, 2014 | 19.07 | 19.19 | 19.01 | 19.19 | 83,186 | +0.11(+0.57%) |
Feb 26, 2014 | 19.07 | 19.15 | 19.01 | 19.08 | 176,236 | +0.05(+0.29%) |
Feb 25, 2014 | 19.12 | 19.12 | 18.98 | 19.03 | 121,450 | -0.12(-0.61%) |
Feb 24, 2014 | 19.09 | 19.21 | 19.08 | 19.14 | 405,345 | +0.08(+0.41%) |
Feb 21, 2014 | 19.17 | 19.20 | 19.05 | 19.07 | 5,083,849 | -0.05(-0.29%) |
Feb 20, 2014 | 18.99 | 19.14 | 18.96 | 19.12 | 73,585 | +0.16(+0.83%) |
Feb 19, 2014 | 19.05 | 19.08 | 18.94 | 18.96 | 106,413 | -0.09(-0.45%) |
Feb 18, 2014 | 19.01 | 19.09 | 18.98 | 19.05 | 75,676 | -0.03(-0.16%) |
Feb 14, 2014 | 18.99 | 19.08 | 19.08 | 19.08 | 67,746 | +0.06(+0.33%) |
Feb 13, 2014 | 18.78 | 19.02 | 18.78 | 19.02 | 120,616 | +0.10(+0.54%) |
Feb 12, 2014 | 18.85 | 18.94 | 18.82 | 18.92 | 59,843 | +0.12(+0.62%) |
Feb 11, 2014 | 18.61 | 18.89 | 18.61 | 18.80 | 197,317 | +0.16(+0.84%) |
Feb 10, 2014 | 18.57 | 18.64 | 18.50 | 18.64 | 65,054 | +0.06(+0.34%) |
Feb 07, 2014 | 18.46 | 18.60 | 18.37 | 18.58 | 106,307 | +0.25(+1.37%) |
Feb 06, 2014 | 18.17 | 18.38 | 17.99 | 18.33 | 132,370 | +0.23(+1.25%) |
Feb 05, 2014 | 18.10 | 18.21 | 17.99 | 18.10 | 65,458 | -0.04(-0.22%) |
Feb 04, 2014 | 18.18 | 18.18 | 18.04 | 18.14 | 193,053 | +0.02(+0.13%) |