Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.16 | 19.16 | 18.80 | 18.89 | 3,817,170 | -0.16(-0.83%) |
Apr 29, 2014 | 19.24 | 19.33 | 19.02 | 19.05 | 8,287,980 | -1.69(-8.15%) |
Apr 28, 2014 | 20.66 | 20.81 | 20.50 | 20.74 | 6,130,767 | +0.21(+1.00%) |
Apr 25, 2014 | 20.56 | 20.61 | 20.48 | 20.53 | 1,126,179 | -0.03(-0.15%) |
Apr 24, 2014 | 20.57 | 20.68 | 20.46 | 20.56 | 1,261,024 | +0.06(+0.31%) |
Apr 23, 2014 | 20.59 | 20.59 | 20.45 | 20.50 | 1,632,337 | -0.05(-0.23%) |
Apr 22, 2014 | 20.61 | 20.69 | 20.54 | 20.55 | 1,726,869 | +0.09(+0.42%) |
Apr 21, 2014 | 20.52 | 20.55 | 20.40 | 20.46 | 1,224,860 | +0.01(+0.04%) |
Apr 17, 2014 | 20.33 | 20.45 | 20.45 | 20.45 | 2,048,357 | +0.21(+1.05%) |
Apr 16, 2014 | 20.14 | 20.25 | 20.03 | 20.24 | 1,961,527 | +0.11(+0.55%) |
Apr 15, 2014 | 20.07 | 20.16 | 19.88 | 20.13 | 2,242,777 | -0.02(-0.12%) |
Apr 14, 2014 | 20.14 | 20.24 | 19.97 | 20.15 | 1,675,292 | +0.01(+0.04%) |
Apr 11, 2014 | 20.13 | 20.28 | 20.10 | 20.14 | 2,133,284 | -0.06(-0.27%) |
Apr 10, 2014 | 20.56 | 20.57 | 20.18 | 20.20 | 2,333,079 | -0.44(-2.14%) |
Apr 09, 2014 | 20.55 | 20.67 | 20.40 | 20.64 | 1,251,336 | +0.18(+0.89%) |
Apr 08, 2014 | 20.37 | 20.50 | 20.29 | 20.46 | 2,444,206 | +0.14(+0.70%) |
Apr 07, 2014 | 20.54 | 20.56 | 20.25 | 20.32 | 2,431,037 | -0.09(-0.43%) |
Apr 04, 2014 | 20.60 | 20.67 | 20.36 | 20.40 | 1,385,131 | -0.11(-0.54%) |
Apr 03, 2014 | 20.63 | 20.67 | 20.44 | 20.52 | 949,767 | -0.08(-0.38%) |
Apr 02, 2014 | 20.62 | 20.65 | 20.52 | 20.59 | 1,382,396 | +0.01(+0.04%) |
Apr 01, 2014 | 20.64 | 20.70 | 20.52 | 20.59 | 1,896,989 | +0.22(+1.09%) |
Mar 31, 2014 | 20.41 | 20.44 | 20.33 | 20.37 | 1,367,241 | +0.17(+0.82%) |
Mar 28, 2014 | 20.13 | 20.26 | 20.10 | 20.20 | 1,554,165 | +0.30(+1.51%) |
Mar 27, 2014 | 19.81 | 20.00 | 19.78 | 19.90 | 3,173,668 | +0.08(+0.40%) |
Mar 26, 2014 | 19.96 | 20.03 | 19.79 | 19.82 | 1,919,616 | +0.02(+0.12%) |
Mar 25, 2014 | 19.64 | 19.83 | 19.52 | 19.80 | 3,694,698 | +0.13(+0.64%) |
Mar 24, 2014 | 19.70 | 19.75 | 19.46 | 19.67 | 1,591,637 | -0.06(-0.32%) |
Mar 21, 2014 | 19.90 | 19.94 | 19.71 | 19.73 | 1,571,261 | -0.06(-0.28%) |
Mar 20, 2014 | 19.59 | 19.84 | 19.54 | 19.79 | 1,042,646 | +0.07(+0.36%) |
Mar 19, 2014 | 20.04 | 20.04 | 19.55 | 19.72 | 1,872,524 | -0.25(-1.27%) |
Mar 18, 2014 | 19.80 | 20.01 | 19.79 | 19.97 | 1,342,406 | +0.25(+1.28%) |
Mar 17, 2014 | 19.67 | 19.84 | 19.67 | 19.72 | 1,828,260 | +0.28(+1.46%) |
Mar 14, 2014 | 19.43 | 19.57 | 19.41 | 19.43 | 2,009,724 | -0.17(-0.85%) |
Mar 13, 2014 | 20.03 | 20.10 | 19.53 | 19.60 | 1,591,604 | -0.50(-2.48%) |
Mar 12, 2014 | 19.86 | 20.11 | 19.81 | 20.10 | 3,342,873 | +0.21(+1.03%) |
Mar 11, 2014 | 20.03 | 20.12 | 19.81 | 19.89 | 2,122,506 | -0.12(-0.59%) |
Mar 10, 2014 | 20.06 | 20.06 | 19.88 | 20.01 | 2,397,557 | -0.13(-0.67%) |
Mar 07, 2014 | 20.37 | 20.38 | 20.05 | 20.14 | 3,029,360 | -0.33(-1.62%) |
Mar 06, 2014 | 20.49 | 20.53 | 20.43 | 20.48 | 1,067,858 | +0.15(+0.74%) |
Mar 05, 2014 | 20.29 | 20.35 | 20.25 | 20.33 | 1,285,902 | +0.21(+1.02%) |
Mar 04, 2014 | 20.22 | 20.25 | 20.10 | 20.12 | 2,028,432 | +0.42(+2.12%) |
Mar 03, 2014 | 19.79 | 19.85 | 19.61 | 19.70 | 1,790,475 | -0.42(-2.08%) |
Feb 28, 2014 | 20.08 | 20.24 | 20.03 | 20.12 | 1,661,198 | +0.12(+0.59%) |
Feb 27, 2014 | 19.86 | 20.05 | 19.84 | 20.00 | 2,091,650 | +0.06(+0.28%) |
Feb 26, 2014 | 19.96 | 20.03 | 19.85 | 19.95 | 3,023,370 | +0.02(+0.12%) |
Feb 25, 2014 | 19.92 | 19.96 | 19.77 | 19.92 | 3,415,505 | +0.10(+0.52%) |
Feb 24, 2014 | 19.82 | 19.93 | 19.77 | 19.82 | 2,705,318 | +0.06(+0.28%) |
Feb 21, 2014 | 19.77 | 19.85 | 19.73 | 19.77 | 1,487,839 | -0.01(-0.04%) |
Feb 20, 2014 | 19.75 | 19.94 | 19.70 | 19.77 | 4,712,360 | -0.21(-1.07%) |
Feb 19, 2014 | 20.02 | 20.21 | 19.96 | 19.99 | 3,822,983 | +0.00(+0.00%) |
Feb 18, 2014 | 19.86 | 20.01 | 19.82 | 19.99 | 2,802,274 | -0.08(-0.39%) |
Feb 14, 2014 | 19.94 | 20.07 | 20.07 | 20.07 | 1,496,725 | +0.21(+1.03%) |
Feb 13, 2014 | 19.71 | 19.91 | 19.70 | 19.86 | 4,195,285 | -0.41(-2.03%) |
Feb 12, 2014 | 20.19 | 20.48 | 20.13 | 20.27 | 7,066,056 | -0.02(-0.12%) |
Feb 11, 2014 | 20.15 | 20.37 | 20.13 | 20.29 | 4,726,467 | +0.33(+1.66%) |
Feb 10, 2014 | 19.97 | 19.99 | 19.90 | 19.96 | 1,788,745 | -0.06(-0.28%) |
Feb 07, 2014 | 19.88 | 20.03 | 19.83 | 20.02 | 2,316,160 | +0.20(+1.00%) |
Feb 06, 2014 | 19.74 | 19.82 | 19.72 | 19.82 | 1,957,434 | +0.27(+1.37%) |
Feb 05, 2014 | 19.62 | 19.67 | 19.47 | 19.55 | 3,416,287 | +0.20(+1.02%) |
Feb 04, 2014 | 19.22 | 19.39 | 19.18 | 19.35 | 1,273,993 | +0.16(+0.82%) |