Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.79 | 19.85 | 19.45 | 19.80 | 529,748 | +0.04(+0.21%) |
Apr 29, 2014 | 20.25 | 20.39 | 19.68 | 19.76 | 346,656 | -0.29(-1.45%) |
Apr 28, 2014 | 20.27 | 20.54 | 19.91 | 20.06 | 506,230 | -0.14(-0.67%) |
Apr 25, 2014 | 20.48 | 20.48 | 20.16 | 20.19 | 572,462 | -0.32(-1.58%) |
Apr 24, 2014 | 20.82 | 20.94 | 20.45 | 20.52 | 570,031 | -0.14(-0.66%) |
Apr 23, 2014 | 20.58 | 20.79 | 20.51 | 20.65 | 336,128 | +0.09(+0.43%) |
Apr 22, 2014 | 20.64 | 20.89 | 20.41 | 20.56 | 400,705 | -0.01(-0.03%) |
Apr 21, 2014 | 20.62 | 20.73 | 20.35 | 20.57 | 522,501 | +0.03(+0.17%) |
Apr 17, 2014 | 20.18 | 20.54 | 20.54 | 20.54 | 525,337 | +0.35(+1.74%) |
Apr 16, 2014 | 20.29 | 20.29 | 20.06 | 20.18 | 574,230 | +0.08(+0.40%) |
Apr 15, 2014 | 20.09 | 20.22 | 19.70 | 20.10 | 497,033 | +0.00(+0.00%) |
Apr 14, 2014 | 20.32 | 20.49 | 19.86 | 20.10 | 377,692 | -0.03(-0.17%) |
Apr 11, 2014 | 20.01 | 20.27 | 19.78 | 20.14 | 506,116 | -0.09(-0.44%) |
Apr 10, 2014 | 20.45 | 20.57 | 20.10 | 20.22 | 876,307 | -0.26(-1.29%) |
Apr 09, 2014 | 20.71 | 20.79 | 20.33 | 20.49 | 569,669 | -0.22(-1.08%) |
Apr 08, 2014 | 20.69 | 20.89 | 20.53 | 20.71 | 747,609 | +0.01(+0.03%) |
Apr 07, 2014 | 20.79 | 20.98 | 20.33 | 20.71 | 547,208 | -0.09(-0.46%) |
Apr 04, 2014 | 21.25 | 21.32 | 20.62 | 20.80 | 824,717 | -0.26(-1.22%) |
Apr 03, 2014 | 21.08 | 21.14 | 20.84 | 21.06 | 428,005 | -0.06(-0.29%) |
Apr 02, 2014 | 21.21 | 21.21 | 20.96 | 21.12 | 298,268 | -0.01(-0.03%) |
Apr 01, 2014 | 20.85 | 21.22 | 20.46 | 21.13 | 694,406 | +0.39(+1.89%) |
Mar 31, 2014 | 20.33 | 20.74 | 20.18 | 20.73 | 453,106 | +0.46(+2.27%) |
Mar 28, 2014 | 20.27 | 20.56 | 20.14 | 20.27 | 435,852 | -0.01(-0.07%) |
Mar 27, 2014 | 20.79 | 20.79 | 20.25 | 20.29 | 313,923 | -0.49(-2.35%) |
Mar 26, 2014 | 21.25 | 21.25 | 20.73 | 20.77 | 503,969 | -0.29(-1.38%) |
Mar 25, 2014 | 21.37 | 21.43 | 21.02 | 21.06 | 430,789 | -0.20(-0.92%) |
Mar 24, 2014 | 21.38 | 21.59 | 21.23 | 21.26 | 513,061 | -0.14(-0.63%) |
Mar 21, 2014 | 21.48 | 21.72 | 21.23 | 21.40 | 2,222,552 | +0.09(+0.41%) |
Mar 20, 2014 | 20.92 | 21.41 | 20.83 | 21.31 | 425,245 | +0.35(+1.68%) |
Mar 19, 2014 | 21.02 | 21.14 | 20.76 | 20.96 | 410,529 | -0.04(-0.19%) |
Mar 18, 2014 | 21.13 | 21.18 | 20.90 | 21.00 | 477,325 | -0.14(-0.64%) |
Mar 17, 2014 | 20.87 | 21.28 | 20.85 | 21.13 | 641,122 | +0.28(+1.36%) |
Mar 14, 2014 | 20.56 | 20.91 | 20.45 | 20.85 | 639,894 | +0.18(+0.89%) |
Mar 13, 2014 | 20.64 | 20.87 | 20.38 | 20.66 | 889,994 | +0.12(+0.56%) |
Mar 12, 2014 | 20.42 | 20.74 | 20.24 | 20.55 | 766,617 | +0.12(+0.56%) |
Mar 11, 2014 | 20.30 | 20.46 | 20.02 | 20.43 | 681,884 | +0.13(+0.63%) |
Mar 10, 2014 | 20.31 | 20.50 | 20.17 | 20.31 | 349,866 | +0.01(+0.07%) |
Mar 07, 2014 | 20.25 | 20.35 | 20.17 | 20.29 | 423,293 | +0.21(+1.03%) |
Mar 06, 2014 | 20.13 | 20.29 | 20.03 | 20.09 | 337,159 | -0.02(-0.10%) |
Mar 05, 2014 | 20.11 | 20.18 | 20.00 | 20.11 | 252,169 | +0.00(+0.00%) |
Mar 04, 2014 | 19.63 | 20.25 | 19.53 | 20.11 | 778,834 | +0.68(+3.52%) |
Mar 03, 2014 | 19.55 | 19.64 | 19.30 | 19.42 | 918,471 | -0.29(-1.50%) |
Feb 28, 2014 | 19.80 | 20.03 | 19.64 | 19.72 | 581,095 | +0.00(+0.00%) |
Feb 27, 2014 | 19.57 | 19.74 | 19.32 | 19.72 | 445,148 | +0.15(+0.75%) |
Feb 26, 2014 | 19.32 | 19.70 | 19.32 | 19.57 | 357,494 | +0.21(+1.11%) |
Feb 25, 2014 | 19.38 | 19.48 | 19.24 | 19.36 | 310,268 | +0.00(+0.00%) |
Feb 24, 2014 | 19.13 | 19.52 | 19.05 | 19.36 | 446,239 | +0.31(+1.62%) |
Feb 21, 2014 | 19.21 | 19.21 | 18.92 | 19.05 | 714,908 | -0.03(-0.18%) |
Feb 20, 2014 | 19.12 | 19.31 | 19.00 | 19.08 | 495,711 | -0.06(-0.32%) |
Feb 19, 2014 | 19.89 | 19.92 | 19.07 | 19.14 | 612,555 | -0.79(-3.97%) |
Feb 18, 2014 | 19.85 | 19.93 | 19.70 | 19.93 | 632,350 | +0.05(+0.27%) |
Feb 14, 2014 | 19.82 | 19.88 | 19.88 | 19.88 | 490,906 | +0.05(+0.27%) |
Feb 13, 2014 | 19.76 | 19.95 | 19.67 | 19.82 | 456,774 | -0.03(-0.17%) |
Feb 12, 2014 | 20.01 | 20.30 | 19.80 | 19.86 | 537,052 | -0.11(-0.57%) |
Feb 11, 2014 | 19.84 | 20.12 | 19.78 | 19.97 | 619,731 | +0.14(+0.71%) |
Feb 10, 2014 | 19.97 | 20.06 | 19.68 | 19.83 | 688,566 | -0.07(-0.37%) |
Feb 07, 2014 | 19.74 | 20.05 | 19.70 | 19.91 | 657,162 | +0.20(+1.02%) |
Feb 06, 2014 | 19.64 | 19.75 | 19.52 | 19.70 | 585,831 | +0.16(+0.82%) |
Feb 05, 2014 | 19.52 | 19.72 | 19.33 | 19.54 | 666,301 | -0.04(-0.21%) |
Feb 04, 2014 | 19.63 | 19.98 | 19.34 | 19.58 | 783,932 | +0.02(+0.10%) |