Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.89 | 19.46 | 18.89 | 19.45 | 599,974 | +0.50(+2.63%) |
Apr 29, 2014 | 19.00 | 19.03 | 18.73 | 18.95 | 948,774 | +0.07(+0.35%) |
Apr 28, 2014 | 19.47 | 19.73 | 18.82 | 18.88 | 1,433,852 | -1.40(-6.91%) |
Apr 25, 2014 | 20.24 | 20.33 | 20.07 | 20.29 | 646,938 | +0.06(+0.28%) |
Apr 24, 2014 | 20.30 | 20.30 | 20.07 | 20.23 | 537,456 | -0.01(-0.05%) |
Apr 23, 2014 | 20.14 | 20.29 | 20.09 | 20.24 | 492,057 | +0.10(+0.50%) |
Apr 22, 2014 | 20.19 | 20.27 | 20.11 | 20.14 | 423,889 | -0.07(-0.35%) |
Apr 21, 2014 | 20.15 | 20.25 | 20.14 | 20.21 | 184,738 | -0.01(-0.07%) |
Apr 17, 2014 | 20.14 | 20.22 | 20.22 | 20.22 | 395,609 | -0.00(-0.02%) |
Apr 16, 2014 | 20.13 | 20.28 | 20.09 | 20.23 | 300,301 | +0.18(+0.90%) |
Apr 15, 2014 | 20.11 | 20.12 | 19.84 | 20.05 | 306,461 | -0.00(-0.02%) |
Apr 14, 2014 | 20.17 | 20.17 | 19.86 | 20.05 | 222,017 | +0.08(+0.38%) |
Apr 11, 2014 | 19.87 | 20.01 | 19.73 | 19.98 | 396,843 | -0.01(-0.05%) |
Apr 10, 2014 | 20.25 | 20.33 | 19.94 | 19.99 | 285,081 | -0.28(-1.36%) |
Apr 09, 2014 | 20.11 | 20.30 | 20.02 | 20.26 | 318,066 | +0.11(+0.57%) |
Apr 08, 2014 | 20.12 | 20.24 | 20.04 | 20.15 | 217,667 | +0.03(+0.17%) |
Apr 07, 2014 | 20.26 | 20.30 | 20.10 | 20.11 | 323,644 | -0.17(-0.84%) |
Apr 04, 2014 | 20.58 | 20.69 | 20.27 | 20.29 | 489,536 | -0.18(-0.86%) |
Apr 03, 2014 | 20.48 | 20.59 | 20.31 | 20.46 | 584,070 | +0.04(+0.19%) |
Apr 02, 2014 | 20.39 | 20.50 | 20.28 | 20.42 | 503,586 | +0.09(+0.42%) |
Apr 01, 2014 | 20.31 | 20.37 | 20.21 | 20.34 | 368,483 | +0.05(+0.23%) |
Mar 31, 2014 | 20.21 | 20.35 | 20.10 | 20.29 | 320,690 | +0.24(+1.21%) |
Mar 28, 2014 | 19.98 | 20.28 | 19.93 | 20.05 | 227,573 | +0.09(+0.43%) |
Mar 27, 2014 | 19.90 | 19.98 | 19.81 | 19.96 | 279,413 | +0.04(+0.21%) |
Mar 26, 2014 | 20.29 | 20.39 | 19.89 | 19.92 | 189,644 | -0.29(-1.43%) |
Mar 25, 2014 | 20.17 | 20.24 | 20.07 | 20.21 | 226,777 | +0.09(+0.45%) |
Mar 24, 2014 | 20.18 | 20.18 | 19.93 | 20.12 | 255,767 | -0.01(-0.05%) |
Mar 21, 2014 | 20.18 | 20.30 | 20.03 | 20.13 | 304,293 | +0.01(+0.05%) |
Mar 20, 2014 | 19.95 | 20.16 | 19.95 | 20.12 | 182,736 | +0.09(+0.47%) |
Mar 19, 2014 | 20.23 | 20.23 | 19.95 | 20.02 | 212,696 | -0.16(-0.80%) |
Mar 18, 2014 | 20.19 | 20.22 | 20.10 | 20.19 | 178,312 | +0.04(+0.19%) |
Mar 17, 2014 | 20.10 | 20.23 | 20.07 | 20.15 | 173,981 | +0.12(+0.62%) |
Mar 14, 2014 | 20.01 | 20.18 | 19.96 | 20.02 | 108,174 | -0.05(-0.24%) |
Mar 13, 2014 | 20.23 | 20.29 | 19.99 | 20.07 | 284,899 | -0.06(-0.31%) |
Mar 12, 2014 | 20.07 | 20.17 | 19.95 | 20.13 | 156,161 | +0.02(+0.09%) |
Mar 11, 2014 | 20.24 | 20.28 | 20.04 | 20.11 | 180,378 | -0.11(-0.54%) |
Mar 10, 2014 | 20.20 | 20.26 | 20.09 | 20.22 | 137,528 | +0.00(+0.02%) |
Mar 07, 2014 | 20.22 | 20.43 | 20.16 | 20.22 | 263,828 | +0.11(+0.54%) |
Mar 06, 2014 | 20.11 | 20.24 | 20.05 | 20.11 | 390,880 | +0.02(+0.09%) |
Mar 05, 2014 | 20.01 | 20.10 | 19.89 | 20.09 | 335,421 | +0.17(+0.83%) |
Mar 04, 2014 | 19.87 | 20.04 | 19.73 | 19.92 | 638,918 | +0.26(+1.30%) |
Mar 03, 2014 | 19.58 | 19.74 | 19.47 | 19.67 | 206,079 | -0.04(-0.19%) |
Feb 28, 2014 | 19.83 | 20.05 | 19.69 | 19.71 | 383,646 | -0.11(-0.55%) |
Feb 27, 2014 | 19.71 | 19.84 | 19.61 | 19.82 | 305,451 | +0.10(+0.51%) |
Feb 26, 2014 | 19.67 | 19.79 | 19.57 | 19.72 | 178,474 | +0.07(+0.34%) |
Feb 25, 2014 | 19.59 | 19.68 | 19.48 | 19.65 | 252,918 | +0.15(+0.75%) |
Feb 24, 2014 | 19.59 | 19.63 | 19.45 | 19.50 | 285,523 | -0.05(-0.27%) |
Feb 21, 2014 | 19.61 | 19.76 | 19.48 | 19.55 | 237,386 | -0.07(-0.36%) |
Feb 20, 2014 | 19.57 | 19.66 | 19.41 | 19.63 | 285,714 | +0.12(+0.61%) |
Feb 19, 2014 | 19.64 | 19.84 | 19.47 | 19.51 | 288,444 | -0.22(-1.10%) |
Feb 18, 2014 | 19.31 | 19.87 | 19.28 | 19.72 | 689,989 | +0.39(+2.03%) |
Feb 14, 2014 | 19.27 | 19.33 | 19.33 | 19.33 | 282,686 | -0.00(-0.02%) |
Feb 13, 2014 | 19.40 | 19.43 | 19.23 | 19.34 | 301,268 | -0.12(-0.62%) |
Feb 12, 2014 | 19.57 | 19.63 | 19.35 | 19.46 | 514,472 | -0.14(-0.73%) |
Feb 11, 2014 | 19.64 | 20.12 | 19.53 | 19.60 | 698,051 | +0.05(+0.24%) |
Feb 10, 2014 | 19.13 | 19.73 | 18.78 | 19.55 | 921,224 | +1.27(+6.93%) |
Feb 07, 2014 | 18.30 | 18.47 | 18.21 | 18.29 | 718,666 | +0.06(+0.33%) |
Feb 06, 2014 | 18.07 | 18.35 | 18.07 | 18.23 | 255,891 | +0.17(+0.92%) |
Feb 05, 2014 | 17.80 | 18.19 | 17.73 | 18.06 | 299,044 | +0.18(+1.03%) |
Feb 04, 2014 | 17.70 | 17.93 | 17.60 | 17.88 | 251,790 | +0.31(+1.76%) |