Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.34 | 19.48 | 19.20 | 19.47 | 3,600,632 | +0.10(+0.52%) |
Apr 29, 2014 | 19.33 | 19.54 | 19.22 | 19.37 | 3,670,368 | +0.15(+0.76%) |
Apr 28, 2014 | 19.40 | 19.58 | 19.07 | 19.22 | 4,255,158 | -0.09(-0.47%) |
Apr 25, 2014 | 19.74 | 19.79 | 19.27 | 19.31 | 6,264,722 | -0.50(-2.54%) |
Apr 24, 2014 | 19.79 | 19.85 | 19.60 | 19.82 | 5,955,931 | +0.14(+0.73%) |
Apr 23, 2014 | 19.63 | 19.76 | 19.57 | 19.67 | 2,562,840 | +0.06(+0.29%) |
Apr 22, 2014 | 19.61 | 19.68 | 19.50 | 19.62 | 2,586,779 | +0.12(+0.63%) |
Apr 21, 2014 | 19.36 | 19.56 | 19.23 | 19.49 | 2,416,278 | +0.11(+0.57%) |
Apr 17, 2014 | 19.06 | 19.38 | 19.38 | 19.38 | 3,282,174 | +0.36(+1.89%) |
Apr 16, 2014 | 19.34 | 19.34 | 18.70 | 19.02 | 4,571,955 | -0.29(-1.53%) |
Apr 15, 2014 | 19.11 | 19.37 | 19.00 | 19.32 | 2,940,879 | +0.23(+1.22%) |
Apr 14, 2014 | 19.24 | 19.45 | 18.91 | 19.08 | 3,260,184 | +0.06(+0.30%) |
Apr 11, 2014 | 19.07 | 19.27 | 18.97 | 19.03 | 3,936,302 | -0.20(-1.06%) |
Apr 10, 2014 | 19.79 | 19.83 | 19.23 | 19.23 | 3,418,997 | -0.55(-2.79%) |
Apr 09, 2014 | 19.61 | 19.81 | 19.55 | 19.79 | 3,141,372 | +0.29(+1.51%) |
Apr 08, 2014 | 19.21 | 19.55 | 19.19 | 19.49 | 2,705,618 | +0.28(+1.45%) |
Apr 07, 2014 | 19.32 | 19.45 | 19.10 | 19.21 | 3,786,690 | -0.11(-0.57%) |
Apr 04, 2014 | 20.07 | 20.07 | 19.24 | 19.32 | 4,130,109 | -0.57(-2.86%) |
Apr 03, 2014 | 19.86 | 20.08 | 19.78 | 19.89 | 4,096,369 | +0.12(+0.62%) |
Apr 02, 2014 | 19.60 | 19.78 | 19.49 | 19.77 | 4,228,968 | +0.17(+0.88%) |
Apr 01, 2014 | 19.65 | 19.67 | 19.50 | 19.60 | 3,534,815 | +0.04(+0.19%) |
Mar 31, 2014 | 19.36 | 19.61 | 19.36 | 19.56 | 3,713,350 | +0.34(+1.79%) |
Mar 28, 2014 | 19.08 | 19.36 | 19.04 | 19.22 | 1,918,052 | +0.19(+1.01%) |
Mar 27, 2014 | 19.28 | 19.34 | 18.95 | 19.02 | 4,173,299 | -0.29(-1.48%) |
Mar 26, 2014 | 19.59 | 19.70 | 19.28 | 19.31 | 3,274,561 | -0.21(-1.07%) |
Mar 25, 2014 | 19.53 | 19.66 | 19.43 | 19.52 | 2,984,701 | +0.05(+0.25%) |
Mar 24, 2014 | 19.51 | 19.53 | 19.27 | 19.47 | 3,009,445 | +0.04(+0.19%) |
Mar 21, 2014 | 19.85 | 19.85 | 19.42 | 19.43 | 5,087,244 | -0.26(-1.32%) |
Mar 20, 2014 | 19.32 | 19.70 | 19.26 | 19.69 | 2,951,671 | +0.33(+1.72%) |
Mar 19, 2014 | 19.35 | 19.53 | 19.25 | 19.36 | 2,864,831 | -0.05(-0.25%) |
Mar 18, 2014 | 19.16 | 19.41 | 19.08 | 19.41 | 2,546,876 | +0.29(+1.50%) |
Mar 17, 2014 | 18.91 | 19.18 | 18.91 | 19.12 | 2,624,152 | +0.25(+1.35%) |
Mar 14, 2014 | 18.91 | 18.98 | 18.81 | 18.87 | 4,589,672 | -0.04(-0.19%) |
Mar 13, 2014 | 19.11 | 19.18 | 18.85 | 18.90 | 7,706,591 | -0.11(-0.56%) |
Mar 12, 2014 | 18.86 | 19.09 | 18.76 | 19.01 | 2,605,239 | +0.09(+0.48%) |
Mar 11, 2014 | 19.08 | 19.13 | 18.86 | 18.92 | 1,615,830 | -0.13(-0.67%) |
Mar 10, 2014 | 19.07 | 19.13 | 18.92 | 19.05 | 2,061,404 | -0.03(-0.15%) |
Mar 07, 2014 | 19.18 | 19.20 | 19.03 | 19.08 | 3,664,527 | -0.03(-0.15%) |
Mar 06, 2014 | 19.06 | 19.24 | 19.01 | 19.11 | 2,998,868 | +0.04(+0.22%) |
Mar 05, 2014 | 18.90 | 19.09 | 18.87 | 19.06 | 5,297,096 | +0.10(+0.52%) |
Mar 04, 2014 | 18.41 | 18.98 | 18.34 | 18.97 | 7,578,940 | +0.56(+3.03%) |
Mar 03, 2014 | 18.50 | 18.55 | 18.23 | 18.41 | 2,789,868 | -0.25(-1.32%) |
Feb 28, 2014 | 18.71 | 18.78 | 18.52 | 18.65 | 2,593,323 | -0.02(-0.13%) |
Feb 27, 2014 | 18.62 | 18.72 | 18.02 | 18.68 | 4,586,860 | +0.03(+0.18%) |
Feb 26, 2014 | 18.59 | 18.86 | 18.48 | 18.65 | 5,626,295 | +0.08(+0.42%) |
Feb 25, 2014 | 18.60 | 18.65 | 18.36 | 18.57 | 8,009,553 | +0.03(+0.15%) |
Feb 24, 2014 | 18.68 | 18.68 | 18.53 | 18.54 | 5,431,430 | +0.00(+0.02%) |
Feb 21, 2014 | 18.53 | 18.63 | 18.44 | 18.54 | 3,429,188 | +0.02(+0.13%) |
Feb 20, 2014 | 18.40 | 18.53 | 18.27 | 18.51 | 5,752,686 | +0.12(+0.67%) |
Feb 19, 2014 | 18.32 | 18.58 | 18.29 | 18.39 | 4,221,018 | -0.10(-0.54%) |
Feb 18, 2014 | 18.43 | 18.53 | 18.37 | 18.49 | 4,093,512 | -0.11(-0.57%) |
Feb 14, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 3,372,215 | -0.02(-0.11%) |
Feb 13, 2014 | 18.42 | 18.63 | 18.37 | 18.61 | 3,529,247 | +0.11(+0.57%) |
Feb 12, 2014 | 19.09 | 19.09 | 18.23 | 18.51 | 4,553,908 | +0.28(+1.56%) |
Feb 11, 2014 | 18.07 | 18.26 | 17.95 | 18.22 | 4,623,242 | +0.04(+0.20%) |
Feb 10, 2014 | 18.13 | 18.23 | 18.06 | 18.19 | 3,123,698 | +0.13(+0.72%) |
Feb 07, 2014 | 17.90 | 18.07 | 17.80 | 18.06 | 17,317,116 | +0.30(+1.67%) |
Feb 06, 2014 | 17.78 | 17.91 | 17.70 | 17.76 | 15,884,352 | +0.00(+0.02%) |
Feb 05, 2014 | 17.67 | 17.82 | 17.53 | 17.76 | 3,456,187 | +0.04(+0.21%) |
Feb 04, 2014 | 17.77 | 17.79 | 17.55 | 17.72 | 16,106,928 | -0.00(-0.02%) |