Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.35 | 20.48 | 19.94 | 20.38 | 1,710,297 | +0.00(+0.00%) |
Apr 29, 2014 | 20.38 | 20.50 | 20.23 | 20.38 | 740,481 | +0.02(+0.07%) |
Apr 28, 2014 | 20.40 | 20.69 | 20.00 | 20.36 | 867,032 | +0.00(+0.02%) |
Apr 25, 2014 | 20.79 | 20.79 | 20.32 | 20.36 | 973,764 | -0.52(-2.49%) |
Apr 24, 2014 | 20.98 | 21.00 | 20.60 | 20.88 | 902,411 | -0.01(-0.05%) |
Apr 23, 2014 | 20.78 | 20.96 | 20.49 | 20.89 | 1,294,673 | +0.05(+0.22%) |
Apr 22, 2014 | 20.49 | 20.92 | 20.45 | 20.84 | 1,896,691 | +0.31(+1.53%) |
Apr 21, 2014 | 20.40 | 20.62 | 20.24 | 20.53 | 1,120,880 | +0.02(+0.10%) |
Apr 17, 2014 | 20.09 | 20.51 | 20.51 | 20.51 | 1,222,300 | +0.46(+2.29%) |
Apr 16, 2014 | 19.74 | 20.18 | 19.57 | 20.05 | 2,545,011 | +0.52(+2.66%) |
Apr 15, 2014 | 19.99 | 20.13 | 19.18 | 19.53 | 3,875,982 | -0.44(-2.20%) |
Apr 14, 2014 | 19.89 | 20.23 | 19.70 | 19.97 | 1,961,070 | +0.19(+0.96%) |
Apr 11, 2014 | 20.26 | 20.43 | 19.73 | 19.78 | 2,494,062 | -0.55(-2.71%) |
Apr 10, 2014 | 20.34 | 20.57 | 20.12 | 20.33 | 2,289,154 | -0.02(-0.10%) |
Apr 09, 2014 | 21.30 | 21.41 | 20.26 | 20.35 | 3,754,465 | -0.82(-3.87%) |
Apr 08, 2014 | 20.77 | 21.30 | 20.62 | 21.17 | 3,000,477 | +0.34(+1.63%) |
Apr 07, 2014 | 21.18 | 21.77 | 20.75 | 20.83 | 2,904,076 | -0.37(-1.75%) |
Apr 04, 2014 | 21.71 | 21.82 | 21.02 | 21.20 | 1,271,305 | -0.37(-1.72%) |
Apr 03, 2014 | 21.71 | 21.99 | 21.17 | 21.57 | 2,409,536 | -0.17(-0.78%) |
Apr 02, 2014 | 21.85 | 22.21 | 21.68 | 21.74 | 2,035,084 | -0.18(-0.82%) |
Apr 01, 2014 | 22.02 | 22.12 | 21.55 | 21.92 | 1,838,753 | -0.01(-0.05%) |
Mar 31, 2014 | 21.60 | 22.13 | 21.20 | 21.93 | 2,382,090 | +0.45(+2.09%) |
Mar 28, 2014 | 20.97 | 21.51 | 20.97 | 21.48 | 1,091,591 | +0.48(+2.29%) |
Mar 27, 2014 | 20.83 | 21.06 | 20.58 | 21.00 | 1,460,397 | +0.14(+0.67%) |
Mar 26, 2014 | 21.33 | 21.49 | 20.55 | 20.86 | 2,840,033 | -0.38(-1.79%) |
Mar 25, 2014 | 21.64 | 21.93 | 21.19 | 21.24 | 1,697,956 | -0.29(-1.35%) |
Mar 24, 2014 | 21.77 | 21.80 | 21.13 | 21.53 | 1,476,107 | -0.24(-1.10%) |
Mar 21, 2014 | 21.67 | 22.25 | 21.63 | 21.77 | 2,024,469 | +0.09(+0.42%) |
Mar 20, 2014 | 21.65 | 21.82 | 21.19 | 21.68 | 1,259,720 | -0.11(-0.50%) |
Mar 19, 2014 | 22.30 | 22.32 | 21.62 | 21.79 | 1,354,022 | -0.47(-2.11%) |
Mar 18, 2014 | 21.99 | 22.41 | 21.94 | 22.26 | 1,867,667 | +0.31(+1.41%) |
Mar 17, 2014 | 21.53 | 21.95 | 21.50 | 21.95 | 1,705,097 | +0.45(+2.09%) |
Mar 14, 2014 | 20.99 | 21.59 | 20.93 | 21.50 | 2,009,421 | +0.62(+2.97%) |
Mar 13, 2014 | 21.32 | 21.44 | 20.78 | 20.88 | 1,740,257 | -0.34(-1.60%) |
Mar 12, 2014 | 20.56 | 21.24 | 20.36 | 21.22 | 1,432,197 | +0.50(+2.41%) |
Mar 11, 2014 | 20.85 | 20.95 | 20.54 | 20.72 | 1,075,718 | -0.09(-0.43%) |
Mar 10, 2014 | 21.20 | 21.21 | 20.69 | 20.81 | 1,367,015 | -0.40(-1.89%) |
Mar 07, 2014 | 20.78 | 21.25 | 20.62 | 21.21 | 2,929,206 | +0.47(+2.27%) |
Mar 06, 2014 | 20.82 | 21.06 | 20.71 | 20.74 | 1,740,710 | -0.06(-0.29%) |
Mar 05, 2014 | 20.31 | 20.80 | 20.31 | 20.80 | 2,353,948 | +0.37(+1.81%) |
Mar 04, 2014 | 20.20 | 20.53 | 20.09 | 20.43 | 3,557,247 | +0.43(+2.15%) |
Mar 03, 2014 | 19.55 | 20.00 | 19.38 | 20.00 | 1,824,237 | +0.23(+1.16%) |
Feb 28, 2014 | 20.09 | 20.15 | 19.58 | 19.77 | 2,404,708 | -0.25(-1.25%) |
Feb 27, 2014 | 19.85 | 20.08 | 19.66 | 20.02 | 1,259,288 | +0.24(+1.21%) |
Feb 26, 2014 | 19.59 | 20.00 | 19.40 | 19.78 | 1,669,991 | +0.19(+0.97%) |
Feb 25, 2014 | 19.51 | 20.22 | 19.43 | 19.59 | 3,675,573 | -0.02(-0.10%) |
Feb 24, 2014 | 19.35 | 19.64 | 19.22 | 19.61 | 2,447,582 | +0.32(+1.66%) |
Feb 21, 2014 | 19.69 | 19.85 | 19.24 | 19.29 | 2,004,675 | -0.30(-1.53%) |
Feb 20, 2014 | 19.50 | 19.74 | 19.35 | 19.59 | 1,447,029 | +0.02(+0.10%) |
Feb 19, 2014 | 20.40 | 20.49 | 19.51 | 19.57 | 3,749,949 | -0.83(-4.07%) |
Feb 18, 2014 | 19.28 | 20.42 | 19.25 | 20.40 | 6,423,001 | +1.29(+6.75%) |
Feb 14, 2014 | 19.13 | 19.11 | 19.11 | 19.11 | 2,072,800 | -0.10(-0.52%) |
Feb 13, 2014 | 19.11 | 19.35 | 18.87 | 19.21 | 2,008,489 | -0.01(-0.05%) |
Feb 12, 2014 | 19.18 | 19.39 | 18.76 | 19.22 | 3,626,596 | +0.01(+0.05%) |
Feb 11, 2014 | 18.86 | 19.58 | 18.70 | 19.21 | 5,357,740 | +0.28(+1.48%) |
Feb 10, 2014 | 18.66 | 18.96 | 18.63 | 18.93 | 3,222,325 | +0.28(+1.50%) |
Feb 07, 2014 | 18.30 | 18.85 | 18.28 | 18.65 | 4,627,966 | +0.41(+2.25%) |
Feb 06, 2014 | 18.00 | 18.25 | 17.80 | 18.24 | 3,007,048 | +0.24(+1.33%) |
Feb 05, 2014 | 17.11 | 18.33 | 17.02 | 18.00 | 8,928,367 | +0.94(+5.51%) |
Feb 04, 2014 | 17.25 | 17.77 | 16.40 | 17.06 | 21,542,960 | -1.84(-9.74%) |