Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.09 | 19.20 | 19.05 | 19.18 | 660,052 | +0.06(+0.33%) |
Apr 29, 2014 | 19.07 | 19.14 | 19.04 | 19.12 | 645,661 | +0.09(+0.48%) |
Apr 28, 2014 | 19.07 | 19.12 | 18.82 | 19.03 | 957,281 | +0.03(+0.18%) |
Apr 25, 2014 | 19.12 | 19.12 | 18.95 | 19.00 | 1,087,851 | -0.18(-0.92%) |
Apr 24, 2014 | 19.24 | 19.26 | 19.07 | 19.17 | 705,245 | +0.01(+0.07%) |
Apr 23, 2014 | 19.19 | 19.21 | 19.14 | 19.16 | 1,451,009 | -0.04(-0.22%) |
Apr 22, 2014 | 19.14 | 19.25 | 19.12 | 19.20 | 1,537,119 | +0.10(+0.53%) |
Apr 21, 2014 | 19.04 | 19.10 | 19.00 | 19.10 | 701,405 | +0.07(+0.35%) |
Apr 17, 2014 | 18.98 | 19.03 | 19.03 | 19.03 | 767,372 | +0.04(+0.20%) |
Apr 16, 2014 | 18.93 | 19.00 | 18.84 | 19.00 | 768,062 | +0.21(+1.14%) |
Apr 15, 2014 | 18.71 | 18.81 | 18.50 | 18.78 | 1,552,056 | +0.12(+0.63%) |
Apr 14, 2014 | 18.68 | 18.73 | 18.52 | 18.66 | 923,003 | +0.12(+0.66%) |
Apr 11, 2014 | 18.62 | 18.73 | 18.51 | 18.54 | 1,264,032 | -0.18(-0.99%) |
Apr 10, 2014 | 19.15 | 19.15 | 18.69 | 18.73 | 1,308,264 | -0.41(-2.14%) |
Apr 09, 2014 | 18.99 | 19.14 | 18.92 | 19.14 | 1,564,393 | +0.23(+1.20%) |
Apr 08, 2014 | 18.81 | 18.95 | 18.75 | 18.91 | 1,105,043 | +0.09(+0.47%) |
Apr 07, 2014 | 19.02 | 19.04 | 18.78 | 18.82 | 1,454,451 | -0.23(-1.23%) |
Apr 04, 2014 | 19.41 | 19.43 | 19.03 | 19.06 | 1,248,926 | -0.27(-1.39%) |
Apr 03, 2014 | 19.39 | 19.40 | 19.27 | 19.33 | 576,044 | -0.04(-0.22%) |
Apr 02, 2014 | 19.35 | 19.39 | 19.31 | 19.37 | 812,630 | +0.05(+0.28%) |
Apr 01, 2014 | 19.23 | 19.31 | 19.21 | 19.31 | 711,858 | +0.15(+0.79%) |
Mar 31, 2014 | 19.10 | 19.18 | 19.09 | 19.16 | 884,353 | +0.19(+0.99%) |
Mar 28, 2014 | 18.95 | 19.08 | 18.93 | 18.97 | 717,323 | +0.08(+0.44%) |
Mar 27, 2014 | 18.90 | 18.97 | 18.81 | 18.89 | 929,067 | -0.03(-0.13%) |
Mar 26, 2014 | 19.18 | 19.18 | 18.92 | 18.92 | 717,270 | -0.18(-0.94%) |
Mar 25, 2014 | 19.14 | 19.17 | 18.99 | 19.10 | 653,333 | +0.07(+0.37%) |
Mar 24, 2014 | 19.20 | 19.21 | 18.93 | 19.02 | 1,164,190 | -0.09(-0.49%) |
Mar 21, 2014 | 19.27 | 19.31 | 19.11 | 19.12 | 710,978 | -0.08(-0.43%) |
Mar 20, 2014 | 19.06 | 19.21 | 19.02 | 19.20 | 1,403,292 | +0.11(+0.59%) |
Mar 19, 2014 | 19.22 | 19.23 | 18.98 | 19.09 | 1,203,536 | -0.13(-0.65%) |
Mar 18, 2014 | 19.09 | 19.23 | 19.08 | 19.21 | 1,202,752 | +0.17(+0.90%) |
Mar 17, 2014 | 19.00 | 19.11 | 18.99 | 19.04 | 2,115,718 | +0.16(+0.84%) |
Mar 14, 2014 | 18.88 | 18.99 | 18.87 | 18.88 | 986,749 | -0.04(-0.19%) |
Mar 13, 2014 | 19.20 | 19.21 | 18.87 | 18.92 | 1,447,231 | -0.22(-1.15%) |
Mar 12, 2014 | 19.07 | 19.14 | 18.99 | 19.14 | 1,101,165 | +0.02(+0.11%) |
Mar 11, 2014 | 19.27 | 19.29 | 19.09 | 19.12 | 703,401 | -0.12(-0.61%) |
Mar 10, 2014 | 19.24 | 19.25 | 19.13 | 19.23 | 563,334 | -0.01(-0.04%) |
Mar 07, 2014 | 19.33 | 19.34 | 19.17 | 19.24 | 1,170,846 | +0.00(+0.00%) |
Mar 06, 2014 | 19.28 | 19.30 | 19.23 | 19.24 | 711,156 | +0.03(+0.15%) |
Mar 05, 2014 | 19.21 | 19.25 | 19.19 | 19.21 | 736,748 | +0.00(+0.02%) |
Mar 04, 2014 | 19.12 | 19.25 | 19.11 | 19.21 | 1,115,353 | +0.30(+1.59%) |
Mar 03, 2014 | 18.91 | 18.96 | 18.79 | 18.91 | 1,817,616 | -0.14(-0.72%) |
Feb 28, 2014 | 19.01 | 19.15 | 18.93 | 19.05 | 972,978 | +0.03(+0.18%) |
Feb 27, 2014 | 18.92 | 19.01 | 18.88 | 19.01 | 964,440 | +0.09(+0.49%) |
Feb 26, 2014 | 18.95 | 19.00 | 18.87 | 18.92 | 1,073,231 | +0.02(+0.13%) |
Feb 25, 2014 | 18.93 | 18.98 | 18.85 | 18.90 | 782,670 | -0.02(-0.11%) |
Feb 24, 2014 | 18.86 | 19.03 | 18.79 | 18.92 | 904,035 | +0.13(+0.69%) |
Feb 21, 2014 | 18.86 | 18.89 | 18.79 | 18.79 | 590,589 | -0.03(-0.16%) |
Feb 20, 2014 | 18.71 | 18.85 | 18.66 | 18.82 | 653,686 | +0.12(+0.65%) |
Feb 19, 2014 | 18.79 | 18.88 | 18.67 | 18.70 | 1,058,676 | -0.12(-0.62%) |
Feb 18, 2014 | 18.80 | 18.84 | 18.74 | 18.81 | 872,686 | +0.05(+0.27%) |
Feb 14, 2014 | 18.67 | 18.76 | 18.76 | 18.76 | 640,765 | +0.09(+0.47%) |
Feb 13, 2014 | 18.46 | 18.69 | 18.45 | 18.67 | 917,765 | +0.12(+0.63%) |
Feb 12, 2014 | 18.58 | 18.63 | 18.52 | 18.56 | 1,757,268 | +0.04(+0.20%) |
Feb 11, 2014 | 18.37 | 18.58 | 18.36 | 18.52 | 2,771,396 | +0.18(+0.98%) |
Feb 10, 2014 | 18.32 | 18.34 | 18.25 | 18.34 | 1,582,438 | +0.04(+0.21%) |
Feb 07, 2014 | 18.17 | 18.32 | 18.11 | 18.30 | 1,126,675 | +0.24(+1.34%) |
Feb 06, 2014 | 17.90 | 18.08 | 17.90 | 18.06 | 854,127 | +0.21(+1.19%) |
Feb 05, 2014 | 17.84 | 17.89 | 17.69 | 17.85 | 918,398 | -0.03(-0.19%) |
Feb 04, 2014 | 17.82 | 17.92 | 17.77 | 17.88 | 2,830,076 | +0.13(+0.71%) |