Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.00 | 20.08 | 19.89 | 19.98 | 5,058,851 | -0.05(-0.23%) |
Apr 29, 2014 | 19.99 | 20.03 | 19.88 | 20.03 | 4,251,196 | +0.07(+0.37%) |
Apr 28, 2014 | 19.83 | 20.01 | 19.72 | 19.95 | 5,742,410 | +0.19(+0.98%) |
Apr 25, 2014 | 19.31 | 19.84 | 19.25 | 19.76 | 6,882,804 | +0.52(+2.71%) |
Apr 24, 2014 | 19.17 | 19.28 | 19.08 | 19.24 | 5,316,408 | +0.09(+0.49%) |
Apr 23, 2014 | 19.03 | 19.24 | 18.86 | 19.14 | 6,267,496 | +0.10(+0.53%) |
Apr 22, 2014 | 18.87 | 19.08 | 18.74 | 19.04 | 4,512,200 | +0.17(+0.89%) |
Apr 21, 2014 | 18.67 | 18.89 | 18.63 | 18.87 | 3,368,171 | +0.22(+1.18%) |
Apr 17, 2014 | 18.60 | 18.65 | 18.65 | 18.65 | 6,696,358 | -0.02(-0.11%) |
Apr 16, 2014 | 18.73 | 18.74 | 18.51 | 18.67 | 5,105,966 | +0.09(+0.50%) |
Apr 15, 2014 | 18.65 | 18.71 | 18.39 | 18.58 | 5,656,566 | -0.09(-0.47%) |
Apr 14, 2014 | 18.68 | 18.70 | 18.47 | 18.67 | 3,998,778 | +0.11(+0.61%) |
Apr 11, 2014 | 18.80 | 18.88 | 18.53 | 18.55 | 5,978,165 | -0.31(-1.67%) |
Apr 10, 2014 | 19.16 | 19.30 | 18.80 | 18.87 | 5,083,984 | -0.32(-1.67%) |
Apr 09, 2014 | 19.13 | 19.35 | 18.88 | 19.19 | 8,026,786 | +0.08(+0.42%) |
Apr 08, 2014 | 19.38 | 19.52 | 19.08 | 19.11 | 10,557,271 | -0.31(-1.59%) |
Apr 07, 2014 | 19.79 | 19.84 | 19.40 | 19.42 | 6,032,752 | -0.39(-1.99%) |
Apr 04, 2014 | 19.95 | 20.01 | 19.78 | 19.81 | 5,377,177 | -0.10(-0.50%) |
Apr 03, 2014 | 19.74 | 19.95 | 19.64 | 19.91 | 6,391,323 | +0.19(+0.95%) |
Apr 02, 2014 | 19.94 | 19.95 | 19.70 | 19.72 | 4,551,560 | -0.21(-1.07%) |
Apr 01, 2014 | 19.57 | 19.94 | 19.43 | 19.94 | 5,590,657 | +0.29(+1.50%) |
Mar 31, 2014 | 19.65 | 19.73 | 19.46 | 19.64 | 3,511,254 | +0.11(+0.58%) |
Mar 28, 2014 | 19.40 | 19.59 | 19.36 | 19.53 | 3,879,859 | +0.23(+1.18%) |
Mar 27, 2014 | 19.39 | 19.39 | 19.16 | 19.30 | 6,889,966 | -0.03(-0.17%) |
Mar 26, 2014 | 19.62 | 19.66 | 19.33 | 19.34 | 3,660,924 | -0.24(-1.23%) |
Mar 25, 2014 | 19.66 | 19.72 | 19.45 | 19.58 | 3,697,618 | +0.01(+0.07%) |
Mar 24, 2014 | 19.63 | 19.64 | 19.48 | 19.56 | 3,751,829 | -0.04(-0.20%) |
Mar 21, 2014 | 19.72 | 19.83 | 19.53 | 19.60 | 6,406,881 | +0.01(+0.03%) |
Mar 20, 2014 | 19.48 | 19.60 | 19.34 | 19.60 | 5,363,772 | +0.07(+0.38%) |
Mar 19, 2014 | 19.86 | 19.86 | 19.42 | 19.52 | 6,527,821 | -0.29(-1.49%) |
Mar 18, 2014 | 19.66 | 19.82 | 19.59 | 19.82 | 6,166,678 | +0.19(+0.95%) |
Mar 17, 2014 | 20.06 | 20.09 | 19.61 | 19.63 | 7,174,019 | -0.35(-1.77%) |
Mar 14, 2014 | 19.91 | 20.11 | 19.91 | 19.99 | 5,543,085 | +0.05(+0.27%) |
Mar 13, 2014 | 19.86 | 19.99 | 19.66 | 19.93 | 8,729,353 | +0.12(+0.61%) |
Mar 12, 2014 | 19.74 | 19.91 | 19.74 | 19.81 | 3,808,924 | +0.00(+0.00%) |
Mar 11, 2014 | 19.92 | 19.92 | 19.73 | 19.81 | 3,696,891 | -0.05(-0.24%) |
Mar 10, 2014 | 19.94 | 19.98 | 19.81 | 19.86 | 5,320,978 | -0.08(-0.40%) |
Mar 07, 2014 | 20.23 | 20.27 | 19.93 | 19.94 | 4,965,508 | -0.25(-1.23%) |
Mar 06, 2014 | 19.97 | 20.27 | 19.97 | 20.19 | 4,350,801 | +0.23(+1.14%) |
Mar 05, 2014 | 19.80 | 19.99 | 19.67 | 19.96 | 7,537,645 | +0.13(+0.67%) |
Mar 04, 2014 | 19.81 | 19.84 | 19.70 | 19.82 | 7,912,820 | +0.23(+1.16%) |
Mar 03, 2014 | 19.66 | 19.76 | 19.54 | 19.60 | 7,129,727 | -0.15(-0.78%) |
Feb 28, 2014 | 19.78 | 19.84 | 19.62 | 19.75 | 8,059,370 | +0.00(+0.00%) |
Feb 27, 2014 | 20.01 | 20.07 | 19.66 | 19.75 | 6,877,697 | -0.23(-1.14%) |
Feb 26, 2014 | 19.93 | 20.13 | 19.88 | 19.98 | 5,699,085 | +0.10(+0.51%) |
Feb 25, 2014 | 20.08 | 20.08 | 19.84 | 19.88 | 7,026,856 | -0.19(-0.96%) |
Feb 24, 2014 | 20.08 | 20.22 | 20.05 | 20.07 | 4,947,463 | +0.02(+0.10%) |
Feb 21, 2014 | 20.21 | 20.22 | 20.02 | 20.05 | 4,499,692 | -0.18(-0.89%) |
Feb 20, 2014 | 20.16 | 20.33 | 20.12 | 20.23 | 4,090,919 | +0.07(+0.33%) |
Feb 19, 2014 | 20.20 | 20.32 | 20.10 | 20.16 | 5,245,627 | -0.11(-0.52%) |
Feb 18, 2014 | 20.22 | 20.30 | 20.13 | 20.27 | 3,194,968 | +0.04(+0.20%) |
Feb 14, 2014 | 20.14 | 20.23 | 20.23 | 20.23 | 3,249,331 | +0.04(+0.20%) |
Feb 13, 2014 | 20.00 | 20.23 | 19.98 | 20.19 | 3,464,274 | +0.07(+0.36%) |
Feb 12, 2014 | 20.08 | 20.14 | 19.94 | 20.12 | 4,023,713 | +0.06(+0.30%) |
Feb 11, 2014 | 19.91 | 20.09 | 19.83 | 20.06 | 3,805,281 | +0.12(+0.60%) |
Feb 10, 2014 | 19.83 | 19.95 | 19.67 | 19.94 | 4,431,492 | +0.09(+0.43%) |
Feb 07, 2014 | 19.69 | 19.86 | 19.50 | 19.85 | 5,092,075 | +0.25(+1.25%) |
Feb 06, 2014 | 19.35 | 19.67 | 19.31 | 19.61 | 4,400,334 | +0.29(+1.51%) |
Feb 05, 2014 | 19.48 | 19.49 | 19.16 | 19.31 | 8,204,141 | -0.23(-1.16%) |
Feb 04, 2014 | 19.56 | 19.70 | 19.41 | 19.54 | 5,344,964 | +0.01(+0.07%) |