Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.07 | 19.48 | 19.02 | 19.43 | 3,467,990 | +0.17(+0.89%) |
Apr 29, 2014 | 18.81 | 19.31 | 18.64 | 19.26 | 3,614,134 | +0.53(+2.81%) |
Apr 28, 2014 | 19.05 | 19.06 | 18.45 | 18.73 | 4,664,503 | -0.16(-0.83%) |
Apr 25, 2014 | 19.04 | 19.12 | 18.75 | 18.89 | 4,143,235 | -0.23(-1.22%) |
Apr 24, 2014 | 19.16 | 19.32 | 19.05 | 19.12 | 2,854,930 | +0.00(+0.00%) |
Apr 23, 2014 | 19.38 | 19.40 | 19.09 | 19.12 | 3,294,693 | -0.25(-1.31%) |
Apr 22, 2014 | 19.52 | 19.59 | 19.33 | 19.38 | 2,355,216 | -0.14(-0.70%) |
Apr 21, 2014 | 19.21 | 19.54 | 18.99 | 19.51 | 4,294,171 | +0.23(+1.21%) |
Apr 17, 2014 | 19.26 | 19.28 | 19.28 | 19.28 | 3,135,709 | -0.09(-0.46%) |
Apr 16, 2014 | 19.37 | 19.47 | 19.28 | 19.37 | 2,964,614 | +0.12(+0.60%) |
Apr 15, 2014 | 19.12 | 19.33 | 18.71 | 19.25 | 5,405,030 | +0.08(+0.43%) |
Apr 14, 2014 | 19.04 | 19.42 | 18.90 | 19.17 | 5,723,151 | +0.27(+1.45%) |
Apr 11, 2014 | 20.43 | 20.43 | 18.77 | 18.90 | 25,988,002 | -0.53(-2.74%) |
Apr 10, 2014 | 19.98 | 20.08 | 19.38 | 19.43 | 3,987,867 | -0.52(-2.60%) |
Apr 09, 2014 | 19.74 | 20.08 | 19.64 | 19.95 | 2,834,064 | +0.23(+1.14%) |
Apr 08, 2014 | 19.51 | 19.82 | 19.35 | 19.72 | 4,753,458 | +0.22(+1.12%) |
Apr 07, 2014 | 20.07 | 20.12 | 19.28 | 19.51 | 6,425,819 | -0.67(-3.32%) |
Apr 04, 2014 | 20.55 | 20.71 | 19.84 | 20.18 | 5,578,667 | -0.31(-1.53%) |
Apr 03, 2014 | 21.17 | 21.17 | 20.29 | 20.49 | 5,837,324 | -0.64(-3.01%) |
Apr 02, 2014 | 21.09 | 21.34 | 21.00 | 21.13 | 3,705,062 | +0.02(+0.10%) |
Apr 01, 2014 | 20.78 | 21.18 | 20.69 | 21.11 | 3,890,667 | +0.46(+2.25%) |
Mar 31, 2014 | 20.70 | 20.93 | 20.38 | 20.64 | 4,372,927 | -0.12(-0.56%) |
Mar 28, 2014 | 19.63 | 20.80 | 19.59 | 20.76 | 7,762,487 | +1.22(+6.23%) |
Mar 27, 2014 | 19.79 | 19.84 | 19.49 | 19.54 | 4,386,568 | -0.31(-1.55%) |
Mar 26, 2014 | 20.00 | 20.07 | 19.85 | 19.85 | 3,288,241 | -0.07(-0.34%) |
Mar 25, 2014 | 20.27 | 20.35 | 19.91 | 19.92 | 2,764,162 | -0.28(-1.39%) |
Mar 24, 2014 | 20.55 | 20.65 | 20.07 | 20.20 | 3,224,661 | -0.33(-1.60%) |
Mar 21, 2014 | 20.46 | 20.66 | 20.36 | 20.52 | 4,298,551 | +0.14(+0.70%) |
Mar 20, 2014 | 20.18 | 20.39 | 20.08 | 20.38 | 2,560,645 | +0.17(+0.85%) |
Mar 19, 2014 | 20.26 | 20.36 | 20.09 | 20.21 | 3,363,232 | -0.01(-0.07%) |
Mar 18, 2014 | 20.42 | 20.42 | 20.18 | 20.22 | 2,703,779 | -0.18(-0.87%) |
Mar 17, 2014 | 20.17 | 20.59 | 20.14 | 20.40 | 2,467,349 | +0.32(+1.60%) |
Mar 14, 2014 | 20.35 | 20.50 | 20.05 | 20.08 | 5,398,585 | -0.33(-1.61%) |
Mar 13, 2014 | 20.57 | 20.84 | 20.26 | 20.41 | 5,622,068 | -0.11(-0.53%) |
Mar 12, 2014 | 20.46 | 20.68 | 20.45 | 20.52 | 3,659,383 | -0.05(-0.23%) |
Mar 11, 2014 | 20.75 | 20.94 | 20.52 | 20.56 | 3,922,257 | -0.18(-0.85%) |
Mar 10, 2014 | 20.63 | 20.76 | 20.50 | 20.74 | 4,066,426 | +0.10(+0.49%) |
Mar 07, 2014 | 20.60 | 21.05 | 20.39 | 20.64 | 11,985,169 | -0.39(-1.84%) |
Mar 06, 2014 | 21.32 | 21.34 | 20.94 | 21.03 | 7,448,136 | -0.12(-0.55%) |
Mar 05, 2014 | 21.49 | 21.55 | 21.03 | 21.14 | 7,750,673 | -0.30(-1.39%) |
Mar 04, 2014 | 21.90 | 21.90 | 21.26 | 21.44 | 6,402,522 | -0.25(-1.16%) |
Mar 03, 2014 | 21.27 | 21.81 | 21.20 | 21.69 | 3,116,157 | +0.20(+0.95%) |
Feb 28, 2014 | 21.55 | 21.63 | 21.22 | 21.49 | 4,836,023 | -0.03(-0.16%) |
Feb 27, 2014 | 21.53 | 21.67 | 21.30 | 21.52 | 2,848,782 | -0.01(-0.06%) |
Feb 26, 2014 | 21.92 | 22.02 | 21.50 | 21.54 | 3,271,649 | -0.33(-1.49%) |
Feb 25, 2014 | 21.39 | 21.87 | 21.39 | 21.86 | 6,868,027 | +0.43(+2.03%) |
Feb 24, 2014 | 21.47 | 21.56 | 21.30 | 21.43 | 4,286,502 | +0.32(+1.51%) |
Feb 21, 2014 | 21.53 | 21.62 | 21.11 | 21.11 | 5,332,731 | -0.31(-1.43%) |
Feb 20, 2014 | 21.45 | 21.51 | 21.34 | 21.41 | 3,278,667 | +0.08(+0.38%) |
Feb 19, 2014 | 21.01 | 21.48 | 20.98 | 21.33 | 4,921,808 | +0.30(+1.42%) |
Feb 18, 2014 | 21.11 | 21.18 | 20.88 | 21.03 | 2,462,395 | -0.07(-0.32%) |
Feb 14, 2014 | 20.84 | 21.10 | 21.10 | 21.10 | 2,878,759 | +0.23(+1.11%) |
Feb 13, 2014 | 20.58 | 20.99 | 20.56 | 20.87 | 3,091,510 | +0.16(+0.79%) |
Feb 12, 2014 | 20.88 | 20.88 | 20.42 | 20.71 | 5,283,312 | -0.18(-0.85%) |
Feb 11, 2014 | 20.23 | 20.99 | 20.22 | 20.88 | 5,848,872 | +0.70(+3.47%) |
Feb 10, 2014 | 20.13 | 20.20 | 19.96 | 20.18 | 2,618,653 | +0.04(+0.20%) |
Feb 07, 2014 | 20.12 | 20.50 | 20.02 | 20.14 | 4,209,277 | +0.20(+1.02%) |
Feb 06, 2014 | 19.96 | 20.20 | 19.86 | 19.94 | 3,136,743 | +0.07(+0.38%) |
Feb 05, 2014 | 19.93 | 20.01 | 19.76 | 19.86 | 3,478,055 | -0.25(-1.25%) |
Feb 04, 2014 | 20.02 | 20.43 | 19.75 | 20.12 | 5,623,122 | +0.20(+1.02%) |