Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.20 | 19.61 | 19.15 | 19.56 | 3,445,183 | +0.17(+0.89%) |
Apr 29, 2014 | 18.94 | 19.43 | 18.76 | 19.39 | 3,590,367 | +0.53(+2.81%) |
Apr 28, 2014 | 19.17 | 19.19 | 18.57 | 18.86 | 4,633,828 | -0.16(-0.83%) |
Apr 25, 2014 | 19.17 | 19.24 | 18.87 | 19.01 | 4,115,988 | -0.23(-1.22%) |
Apr 24, 2014 | 19.29 | 19.45 | 19.18 | 19.25 | 2,836,156 | +0.00(+0.00%) |
Apr 23, 2014 | 19.51 | 19.53 | 19.22 | 19.25 | 3,273,027 | -0.25(-1.31%) |
Apr 22, 2014 | 19.65 | 19.72 | 19.46 | 19.50 | 2,339,728 | -0.14(-0.70%) |
Apr 21, 2014 | 19.34 | 19.67 | 19.11 | 19.64 | 4,265,932 | +0.23(+1.21%) |
Apr 17, 2014 | 19.39 | 19.41 | 19.41 | 19.41 | 3,115,088 | -0.09(-0.46%) |
Apr 16, 2014 | 19.50 | 19.60 | 19.41 | 19.50 | 2,945,118 | +0.12(+0.60%) |
Apr 15, 2014 | 19.25 | 19.46 | 18.84 | 19.38 | 5,369,485 | +0.08(+0.43%) |
Apr 14, 2014 | 19.17 | 19.54 | 19.03 | 19.30 | 5,685,514 | +0.28(+1.45%) |
Apr 11, 2014 | 20.56 | 20.56 | 18.89 | 19.02 | 25,817,098 | -0.54(-2.74%) |
Apr 10, 2014 | 20.12 | 20.22 | 19.50 | 19.56 | 3,961,642 | -0.52(-2.60%) |
Apr 09, 2014 | 19.88 | 20.21 | 19.77 | 20.08 | 2,815,426 | +0.23(+1.14%) |
Apr 08, 2014 | 19.64 | 19.95 | 19.48 | 19.85 | 4,722,198 | +0.22(+1.12%) |
Apr 07, 2014 | 20.20 | 20.25 | 19.41 | 19.63 | 6,383,561 | -0.67(-3.32%) |
Apr 04, 2014 | 20.69 | 20.85 | 19.97 | 20.31 | 5,541,980 | -0.32(-1.54%) |
Apr 03, 2014 | 21.31 | 21.31 | 20.43 | 20.63 | 5,798,937 | -0.64(-3.01%) |
Apr 02, 2014 | 21.23 | 21.49 | 21.13 | 21.27 | 3,680,697 | +0.02(+0.10%) |
Apr 01, 2014 | 20.92 | 21.32 | 20.82 | 21.24 | 3,865,081 | +0.47(+2.25%) |
Mar 31, 2014 | 20.84 | 21.07 | 20.52 | 20.78 | 4,344,169 | -0.12(-0.56%) |
Mar 28, 2014 | 19.76 | 20.93 | 19.72 | 20.89 | 7,711,439 | +1.22(+6.23%) |
Mar 27, 2014 | 19.92 | 19.97 | 19.62 | 19.67 | 4,357,721 | -0.31(-1.55%) |
Mar 26, 2014 | 20.14 | 20.20 | 19.98 | 19.98 | 3,266,617 | -0.07(-0.34%) |
Mar 25, 2014 | 20.41 | 20.49 | 20.04 | 20.05 | 2,745,984 | -0.28(-1.39%) |
Mar 24, 2014 | 20.69 | 20.79 | 20.21 | 20.33 | 3,203,455 | -0.33(-1.60%) |
Mar 21, 2014 | 20.60 | 20.80 | 20.49 | 20.66 | 4,270,282 | +0.14(+0.70%) |
Mar 20, 2014 | 20.31 | 20.53 | 20.21 | 20.52 | 2,543,805 | +0.17(+0.85%) |
Mar 19, 2014 | 20.39 | 20.49 | 20.23 | 20.34 | 3,341,114 | -0.01(-0.07%) |
Mar 18, 2014 | 20.56 | 20.56 | 20.31 | 20.36 | 2,685,998 | -0.18(-0.87%) |
Mar 17, 2014 | 20.30 | 20.72 | 20.27 | 20.54 | 2,451,123 | +0.32(+1.60%) |
Mar 14, 2014 | 20.48 | 20.64 | 20.18 | 20.21 | 5,363,083 | -0.33(-1.61%) |
Mar 13, 2014 | 20.71 | 20.98 | 20.39 | 20.54 | 5,585,096 | -0.11(-0.53%) |
Mar 12, 2014 | 20.60 | 20.82 | 20.58 | 20.65 | 3,635,318 | -0.05(-0.23%) |
Mar 11, 2014 | 20.89 | 21.08 | 20.66 | 20.70 | 3,896,463 | -0.18(-0.85%) |
Mar 10, 2014 | 20.77 | 20.90 | 20.63 | 20.88 | 4,039,684 | +0.10(+0.49%) |
Mar 07, 2014 | 20.73 | 21.19 | 20.53 | 20.78 | 11,906,353 | -0.39(-1.84%) |
Mar 06, 2014 | 21.46 | 21.48 | 21.08 | 21.17 | 7,399,156 | -0.12(-0.55%) |
Mar 05, 2014 | 21.63 | 21.69 | 21.17 | 21.28 | 7,699,703 | -0.30(-1.39%) |
Mar 04, 2014 | 22.05 | 22.05 | 21.40 | 21.58 | 6,360,418 | -0.25(-1.16%) |
Mar 03, 2014 | 21.41 | 21.95 | 21.34 | 21.84 | 3,095,665 | +0.21(+0.95%) |
Feb 28, 2014 | 21.69 | 21.77 | 21.36 | 21.63 | 4,804,220 | -0.03(-0.16%) |
Feb 27, 2014 | 21.67 | 21.82 | 21.44 | 21.66 | 2,830,048 | -0.01(-0.06%) |
Feb 26, 2014 | 22.06 | 22.16 | 21.64 | 21.68 | 3,250,134 | -0.33(-1.49%) |
Feb 25, 2014 | 21.53 | 22.01 | 21.53 | 22.01 | 6,822,862 | +0.44(+2.03%) |
Feb 24, 2014 | 21.61 | 21.71 | 21.44 | 21.57 | 4,258,313 | +0.32(+1.51%) |
Feb 21, 2014 | 21.67 | 21.76 | 21.25 | 21.25 | 5,297,662 | -0.31(-1.43%) |
Feb 20, 2014 | 21.59 | 21.65 | 21.48 | 21.56 | 3,257,106 | +0.08(+0.38%) |
Feb 19, 2014 | 21.15 | 21.62 | 21.12 | 21.47 | 4,889,442 | +0.30(+1.42%) |
Feb 18, 2014 | 21.25 | 21.32 | 21.02 | 21.17 | 2,446,202 | -0.07(-0.32%) |
Feb 14, 2014 | 20.98 | 21.24 | 21.24 | 21.24 | 2,859,828 | +0.23(+1.11%) |
Feb 13, 2014 | 20.71 | 21.13 | 20.69 | 21.01 | 3,071,180 | +0.16(+0.79%) |
Feb 12, 2014 | 21.02 | 21.02 | 20.56 | 20.84 | 5,248,568 | -0.18(-0.85%) |
Feb 11, 2014 | 20.37 | 21.13 | 20.35 | 21.02 | 5,810,408 | +0.70(+3.47%) |
Feb 10, 2014 | 20.26 | 20.33 | 20.10 | 20.32 | 2,601,433 | +0.04(+0.20%) |
Feb 07, 2014 | 20.25 | 20.64 | 20.15 | 20.28 | 4,181,596 | +0.21(+1.02%) |
Feb 06, 2014 | 20.09 | 20.34 | 20.00 | 20.07 | 3,116,115 | +0.08(+0.38%) |
Feb 05, 2014 | 20.06 | 20.15 | 19.89 | 20.00 | 3,455,183 | -0.25(-1.25%) |
Feb 04, 2014 | 20.15 | 20.56 | 19.88 | 20.25 | 5,586,144 | +0.21(+1.02%) |