Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.08 | 19.66 | 19.07 | 19.64 | 594,145 | +0.50(+2.63%) |
Apr 29, 2014 | 19.19 | 19.22 | 18.91 | 19.14 | 939,555 | +0.07(+0.35%) |
Apr 28, 2014 | 19.66 | 19.92 | 19.01 | 19.07 | 1,419,919 | -1.41(-6.91%) |
Apr 25, 2014 | 20.44 | 20.53 | 20.26 | 20.48 | 640,652 | +0.06(+0.28%) |
Apr 24, 2014 | 20.50 | 20.50 | 20.27 | 20.43 | 532,234 | -0.01(-0.05%) |
Apr 23, 2014 | 20.34 | 20.48 | 20.29 | 20.44 | 487,275 | +0.10(+0.50%) |
Apr 22, 2014 | 20.38 | 20.47 | 20.31 | 20.34 | 419,770 | -0.07(-0.35%) |
Apr 21, 2014 | 20.35 | 20.45 | 20.34 | 20.41 | 182,943 | -0.01(-0.07%) |
Apr 17, 2014 | 20.34 | 20.42 | 20.42 | 20.42 | 391,765 | -0.00(-0.02%) |
Apr 16, 2014 | 20.33 | 20.48 | 20.29 | 20.43 | 297,383 | +0.18(+0.90%) |
Apr 15, 2014 | 20.31 | 20.32 | 20.03 | 20.24 | 303,483 | -0.00(-0.02%) |
Apr 14, 2014 | 20.36 | 20.36 | 20.06 | 20.25 | 219,859 | +0.08(+0.38%) |
Apr 11, 2014 | 20.06 | 20.21 | 19.92 | 20.17 | 392,987 | -0.01(-0.05%) |
Apr 10, 2014 | 20.45 | 20.53 | 20.14 | 20.18 | 282,311 | -0.28(-1.36%) |
Apr 09, 2014 | 20.31 | 20.50 | 20.22 | 20.46 | 314,976 | +0.12(+0.57%) |
Apr 08, 2014 | 20.32 | 20.44 | 20.24 | 20.35 | 215,552 | +0.03(+0.16%) |
Apr 07, 2014 | 20.46 | 20.50 | 20.29 | 20.31 | 320,499 | -0.17(-0.84%) |
Apr 04, 2014 | 20.79 | 20.90 | 20.47 | 20.48 | 484,780 | -0.18(-0.86%) |
Apr 03, 2014 | 20.68 | 20.79 | 20.51 | 20.66 | 578,395 | +0.04(+0.19%) |
Apr 02, 2014 | 20.59 | 20.71 | 20.48 | 20.62 | 498,693 | +0.09(+0.42%) |
Apr 01, 2014 | 20.51 | 20.57 | 20.41 | 20.54 | 364,902 | +0.05(+0.23%) |
Mar 31, 2014 | 20.41 | 20.55 | 20.29 | 20.49 | 317,574 | +0.24(+1.21%) |
Mar 28, 2014 | 20.17 | 20.48 | 20.13 | 20.24 | 225,362 | +0.09(+0.43%) |
Mar 27, 2014 | 20.09 | 20.18 | 20.00 | 20.16 | 276,698 | +0.04(+0.21%) |
Mar 26, 2014 | 20.48 | 20.59 | 20.09 | 20.12 | 187,801 | -0.29(-1.43%) |
Mar 25, 2014 | 20.37 | 20.44 | 20.27 | 20.41 | 224,574 | +0.09(+0.45%) |
Mar 24, 2014 | 20.37 | 20.37 | 20.12 | 20.32 | 253,281 | -0.01(-0.05%) |
Mar 21, 2014 | 20.38 | 20.50 | 20.23 | 20.33 | 301,336 | +0.01(+0.05%) |
Mar 20, 2014 | 20.14 | 20.36 | 20.14 | 20.32 | 180,960 | +0.10(+0.47%) |
Mar 19, 2014 | 20.43 | 20.43 | 20.14 | 20.22 | 210,629 | -0.16(-0.80%) |
Mar 18, 2014 | 20.38 | 20.42 | 20.30 | 20.38 | 176,580 | +0.04(+0.19%) |
Mar 17, 2014 | 20.29 | 20.43 | 20.26 | 20.35 | 172,291 | +0.12(+0.62%) |
Mar 14, 2014 | 20.21 | 20.37 | 20.15 | 20.22 | 107,123 | -0.05(-0.24%) |
Mar 13, 2014 | 20.43 | 20.49 | 20.19 | 20.27 | 282,131 | -0.06(-0.31%) |
Mar 12, 2014 | 20.26 | 20.36 | 20.15 | 20.33 | 154,644 | +0.02(+0.09%) |
Mar 11, 2014 | 20.44 | 20.48 | 20.24 | 20.31 | 178,625 | -0.11(-0.54%) |
Mar 10, 2014 | 20.40 | 20.46 | 20.28 | 20.42 | 136,192 | +0.00(+0.02%) |
Mar 07, 2014 | 20.42 | 20.63 | 20.36 | 20.42 | 261,265 | +0.11(+0.54%) |
Mar 06, 2014 | 20.30 | 20.44 | 20.25 | 20.31 | 387,082 | +0.02(+0.09%) |
Mar 05, 2014 | 20.21 | 20.30 | 20.09 | 20.29 | 332,162 | +0.17(+0.83%) |
Mar 04, 2014 | 20.06 | 20.24 | 19.92 | 20.12 | 632,710 | +0.26(+1.30%) |
Mar 03, 2014 | 19.77 | 19.93 | 19.66 | 19.86 | 204,076 | -0.04(-0.19%) |
Feb 28, 2014 | 20.02 | 20.25 | 19.88 | 19.90 | 379,918 | -0.11(-0.55%) |
Feb 27, 2014 | 19.90 | 20.04 | 19.80 | 20.01 | 302,483 | +0.10(+0.51%) |
Feb 26, 2014 | 19.86 | 19.98 | 19.76 | 19.91 | 176,740 | +0.07(+0.34%) |
Feb 25, 2014 | 19.78 | 19.88 | 19.67 | 19.84 | 250,461 | +0.15(+0.76%) |
Feb 24, 2014 | 19.78 | 19.82 | 19.64 | 19.69 | 282,748 | -0.05(-0.27%) |
Feb 21, 2014 | 19.80 | 19.95 | 19.67 | 19.75 | 235,080 | -0.07(-0.36%) |
Feb 20, 2014 | 19.76 | 19.86 | 19.60 | 19.82 | 282,938 | +0.12(+0.61%) |
Feb 19, 2014 | 19.83 | 20.03 | 19.67 | 19.70 | 285,641 | -0.22(-1.10%) |
Feb 18, 2014 | 19.50 | 20.07 | 19.47 | 19.92 | 683,285 | +0.40(+2.03%) |
Feb 14, 2014 | 19.46 | 19.52 | 19.52 | 19.52 | 279,939 | -0.00(-0.02%) |
Feb 13, 2014 | 19.59 | 19.62 | 19.42 | 19.53 | 298,341 | -0.12(-0.62%) |
Feb 12, 2014 | 19.76 | 19.82 | 19.54 | 19.65 | 509,473 | -0.14(-0.73%) |
Feb 11, 2014 | 19.83 | 20.32 | 19.73 | 19.79 | 691,268 | +0.05(+0.24%) |
Feb 10, 2014 | 19.32 | 19.92 | 18.97 | 19.74 | 912,273 | +1.28(+6.93%) |
Feb 07, 2014 | 18.48 | 18.66 | 18.39 | 18.46 | 711,683 | +0.06(+0.33%) |
Feb 06, 2014 | 18.25 | 18.53 | 18.25 | 18.40 | 253,404 | +0.17(+0.92%) |
Feb 05, 2014 | 17.98 | 18.37 | 17.90 | 18.24 | 296,139 | +0.19(+1.03%) |
Feb 04, 2014 | 17.87 | 18.11 | 17.78 | 18.05 | 249,344 | +0.31(+1.76%) |