Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.80 | 20.90 | 20.69 | 20.81 | 1,698,091 | -0.05(-0.25%) |
Apr 29, 2014 | 21.08 | 21.14 | 20.82 | 20.86 | 587,652 | -0.14(-0.67%) |
Apr 28, 2014 | 21.11 | 21.11 | 20.68 | 21.00 | 684,894 | +0.00(+0.00%) |
Apr 25, 2014 | 21.05 | 21.13 | 20.94 | 21.00 | 661,975 | -0.11(-0.50%) |
Apr 24, 2014 | 20.93 | 21.11 | 20.78 | 21.11 | 1,104,755 | +0.28(+1.35%) |
Apr 23, 2014 | 20.91 | 21.11 | 20.79 | 20.83 | 990,303 | -0.08(-0.37%) |
Apr 22, 2014 | 20.50 | 20.91 | 20.43 | 20.90 | 975,737 | +0.38(+1.86%) |
Apr 21, 2014 | 20.61 | 20.70 | 20.47 | 20.52 | 465,250 | -0.09(-0.43%) |
Apr 17, 2014 | 20.75 | 20.61 | 20.61 | 20.61 | 1,186,651 | -0.14(-0.68%) |
Apr 16, 2014 | 20.62 | 20.76 | 20.53 | 20.75 | 698,572 | +0.25(+1.23%) |
Apr 15, 2014 | 20.28 | 20.51 | 20.24 | 20.50 | 892,503 | +0.22(+1.07%) |
Apr 14, 2014 | 20.03 | 20.28 | 19.90 | 20.28 | 1,441,844 | +0.38(+1.89%) |
Apr 11, 2014 | 20.02 | 20.18 | 19.89 | 19.90 | 1,398,529 | -0.20(-0.99%) |
Apr 10, 2014 | 20.56 | 20.57 | 20.05 | 20.10 | 918,350 | -0.45(-2.17%) |
Apr 09, 2014 | 20.40 | 20.57 | 20.16 | 20.55 | 953,987 | +0.19(+0.92%) |
Apr 08, 2014 | 20.38 | 20.38 | 20.09 | 20.36 | 820,824 | +0.00(+0.00%) |
Apr 07, 2014 | 20.51 | 20.58 | 20.33 | 20.36 | 1,171,028 | -0.23(-1.14%) |
Apr 04, 2014 | 20.54 | 20.91 | 20.45 | 20.60 | 1,626,324 | +0.14(+0.69%) |
Apr 03, 2014 | 20.43 | 20.51 | 20.38 | 20.45 | 862,749 | +0.05(+0.23%) |
Apr 02, 2014 | 20.09 | 20.41 | 20.01 | 20.41 | 1,210,441 | +0.33(+1.64%) |
Apr 01, 2014 | 20.06 | 20.11 | 19.87 | 20.08 | 1,396,984 | -0.08(-0.38%) |
Mar 31, 2014 | 20.07 | 20.17 | 19.87 | 20.16 | 884,497 | +0.26(+1.30%) |
Mar 28, 2014 | 19.88 | 19.97 | 19.75 | 19.90 | 687,592 | +0.05(+0.27%) |
Mar 27, 2014 | 19.87 | 19.88 | 19.67 | 19.84 | 881,067 | -0.01(-0.06%) |
Mar 26, 2014 | 19.92 | 20.03 | 19.83 | 19.86 | 975,386 | +0.05(+0.27%) |
Mar 25, 2014 | 19.77 | 19.87 | 19.65 | 19.80 | 1,045,048 | +0.09(+0.48%) |
Mar 24, 2014 | 19.91 | 19.97 | 19.59 | 19.71 | 904,504 | -0.12(-0.59%) |
Mar 21, 2014 | 19.84 | 20.00 | 19.74 | 19.83 | 3,548,051 | +0.09(+0.48%) |
Mar 20, 2014 | 19.82 | 19.84 | 19.53 | 19.73 | 1,127,547 | -0.14(-0.71%) |
Mar 19, 2014 | 20.17 | 20.27 | 19.81 | 19.87 | 1,607,871 | -0.31(-1.51%) |
Mar 18, 2014 | 20.11 | 20.32 | 20.04 | 20.18 | 1,122,634 | +0.06(+0.29%) |
Mar 17, 2014 | 20.10 | 20.21 | 20.04 | 20.12 | 1,076,503 | +0.11(+0.56%) |
Mar 14, 2014 | 19.69 | 20.07 | 19.61 | 20.01 | 1,013,876 | +0.29(+1.46%) |
Mar 13, 2014 | 19.68 | 19.79 | 19.63 | 19.72 | 1,023,312 | +0.05(+0.24%) |
Mar 12, 2014 | 19.33 | 19.68 | 19.28 | 19.67 | 1,311,203 | +0.31(+1.58%) |
Mar 11, 2014 | 19.35 | 19.42 | 19.16 | 19.37 | 1,102,849 | -0.02(-0.12%) |
Mar 10, 2014 | 19.42 | 19.47 | 19.33 | 19.39 | 789,405 | -0.06(-0.30%) |
Mar 07, 2014 | 19.67 | 19.67 | 19.36 | 19.45 | 789,820 | -0.16(-0.84%) |
Mar 06, 2014 | 19.77 | 19.84 | 19.60 | 19.61 | 802,752 | -0.11(-0.57%) |
Mar 05, 2014 | 19.93 | 19.94 | 19.67 | 19.73 | 977,999 | -0.19(-0.94%) |
Mar 04, 2014 | 19.97 | 20.10 | 19.89 | 19.91 | 1,079,185 | +0.21(+1.04%) |
Mar 03, 2014 | 19.83 | 19.94 | 19.61 | 19.71 | 1,147,560 | -0.24(-1.21%) |
Feb 28, 2014 | 20.07 | 20.23 | 19.93 | 19.95 | 1,792,511 | -0.08(-0.41%) |
Feb 27, 2014 | 20.21 | 20.37 | 19.96 | 20.03 | 1,137,825 | -0.18(-0.87%) |
Feb 26, 2014 | 20.33 | 20.46 | 20.16 | 20.21 | 1,059,514 | -0.19(-0.92%) |
Feb 25, 2014 | 20.45 | 20.60 | 20.31 | 20.40 | 675,974 | -0.04(-0.17%) |
Feb 24, 2014 | 20.39 | 20.61 | 20.30 | 20.43 | 980,616 | +0.14(+0.67%) |
Feb 21, 2014 | 20.47 | 20.51 | 20.27 | 20.30 | 1,187,285 | -0.16(-0.80%) |
Feb 20, 2014 | 20.23 | 20.54 | 20.23 | 20.46 | 896,782 | +0.21(+1.04%) |
Feb 19, 2014 | 20.22 | 20.48 | 20.18 | 20.25 | 1,251,981 | -0.02(-0.09%) |
Feb 18, 2014 | 19.94 | 20.31 | 19.90 | 20.27 | 1,105,828 | +0.31(+1.53%) |
Feb 14, 2014 | 19.76 | 19.96 | 19.96 | 19.96 | 794,108 | +0.16(+0.83%) |
Feb 13, 2014 | 19.39 | 19.82 | 19.39 | 19.80 | 798,891 | +0.31(+1.57%) |
Feb 12, 2014 | 19.48 | 19.67 | 19.39 | 19.49 | 841,642 | +0.02(+0.12%) |
Feb 11, 2014 | 19.26 | 19.54 | 19.19 | 19.47 | 674,919 | +0.22(+1.13%) |
Feb 10, 2014 | 19.15 | 19.28 | 18.95 | 19.25 | 1,181,771 | +0.08(+0.43%) |
Feb 07, 2014 | 18.94 | 19.18 | 18.85 | 19.17 | 865,219 | +0.35(+1.87%) |
Feb 06, 2014 | 18.81 | 18.89 | 18.72 | 18.82 | 750,411 | +0.09(+0.47%) |
Feb 05, 2014 | 18.90 | 18.94 | 18.73 | 18.73 | 1,290,503 | -0.14(-0.75%) |
Feb 04, 2014 | 18.28 | 18.92 | 17.85 | 18.87 | 2,420,470 | +0.59(+3.25%) |