Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.96 | 20.10 | 19.94 | 20.08 | 385,640 | +0.14(+0.72%) |
Apr 29, 2014 | 19.96 | 19.99 | 19.91 | 19.94 | 193,280 | +0.04(+0.22%) |
Apr 28, 2014 | 19.97 | 19.97 | 19.70 | 19.89 | 153,085 | +0.04(+0.18%) |
Apr 25, 2014 | 19.94 | 19.95 | 19.82 | 19.86 | 165,706 | -0.14(-0.72%) |
Apr 24, 2014 | 20.07 | 20.07 | 19.94 | 20.00 | 180,880 | +0.02(+0.12%) |
Apr 23, 2014 | 20.02 | 20.05 | 19.96 | 19.98 | 333,853 | -0.02(-0.09%) |
Apr 22, 2014 | 19.93 | 20.03 | 19.88 | 20.00 | 216,981 | +0.11(+0.53%) |
Apr 21, 2014 | 19.86 | 19.91 | 19.82 | 19.89 | 206,374 | +0.07(+0.37%) |
Apr 17, 2014 | 19.81 | 19.82 | 19.82 | 19.82 | 256,560 | -0.02(-0.10%) |
Apr 16, 2014 | 19.79 | 19.85 | 19.71 | 19.84 | 534,913 | +0.20(+1.01%) |
Apr 15, 2014 | 19.53 | 19.65 | 19.39 | 19.64 | 134,772 | +0.19(+0.95%) |
Apr 14, 2014 | 19.42 | 19.52 | 19.36 | 19.46 | 157,174 | +0.12(+0.60%) |
Apr 11, 2014 | 19.52 | 19.53 | 19.32 | 19.34 | 270,632 | -0.20(-1.01%) |
Apr 10, 2014 | 19.83 | 19.91 | 19.51 | 19.54 | 172,816 | -0.28(-1.43%) |
Apr 09, 2014 | 19.79 | 19.85 | 19.70 | 19.82 | 251,079 | +0.10(+0.48%) |
Apr 08, 2014 | 19.61 | 19.74 | 19.53 | 19.73 | 233,551 | +0.12(+0.59%) |
Apr 07, 2014 | 19.80 | 19.80 | 19.56 | 19.61 | 164,280 | -0.22(-1.09%) |
Apr 04, 2014 | 20.09 | 20.12 | 19.78 | 19.83 | 180,218 | -0.16(-0.81%) |
Apr 03, 2014 | 20.02 | 20.04 | 19.92 | 19.99 | 104,035 | -0.02(-0.09%) |
Apr 02, 2014 | 19.96 | 20.02 | 19.92 | 20.01 | 268,498 | +0.07(+0.34%) |
Apr 01, 2014 | 19.87 | 19.94 | 19.81 | 19.94 | 227,110 | +0.12(+0.58%) |
Mar 31, 2014 | 19.72 | 19.83 | 19.64 | 19.82 | 141,248 | +0.26(+1.32%) |
Mar 28, 2014 | 19.50 | 19.67 | 19.50 | 19.57 | 154,259 | +0.13(+0.67%) |
Mar 27, 2014 | 19.51 | 19.52 | 19.39 | 19.44 | 274,092 | -0.03(-0.16%) |
Mar 26, 2014 | 19.77 | 19.77 | 19.47 | 19.47 | 157,551 | -0.19(-0.94%) |
Mar 25, 2014 | 19.61 | 19.67 | 19.58 | 19.65 | 133,081 | +0.06(+0.30%) |
Mar 24, 2014 | 19.72 | 19.74 | 19.49 | 19.59 | 413,991 | -0.02(-0.11%) |
Mar 21, 2014 | 19.68 | 19.83 | 19.61 | 19.61 | 302,243 | -0.01(-0.07%) |
Mar 20, 2014 | 19.56 | 19.63 | 19.48 | 19.63 | 99,000 | +0.06(+0.30%) |
Mar 19, 2014 | 19.79 | 19.80 | 19.51 | 19.57 | 144,230 | -0.18(-0.93%) |
Mar 18, 2014 | 19.66 | 19.78 | 19.63 | 19.75 | 153,396 | +0.12(+0.61%) |
Mar 17, 2014 | 19.66 | 19.68 | 19.58 | 19.63 | 122,036 | +0.15(+0.77%) |
Mar 14, 2014 | 19.49 | 19.56 | 19.41 | 19.48 | 62,241 | +0.03(+0.13%) |
Mar 13, 2014 | 19.65 | 19.66 | 19.40 | 19.45 | 182,878 | -0.14(-0.71%) |
Mar 12, 2014 | 19.48 | 19.59 | 19.38 | 19.59 | 303,508 | +0.02(+0.11%) |
Mar 11, 2014 | 19.66 | 19.71 | 19.53 | 19.57 | 122,129 | -0.06(-0.30%) |
Mar 10, 2014 | 19.69 | 19.69 | 19.56 | 19.63 | 115,278 | -0.05(-0.27%) |
Mar 07, 2014 | 19.75 | 19.75 | 19.61 | 19.69 | 118,475 | -0.03(-0.17%) |
Mar 06, 2014 | 19.74 | 19.76 | 19.69 | 19.72 | 143,798 | +0.04(+0.22%) |
Mar 05, 2014 | 19.67 | 19.72 | 19.63 | 19.68 | 205,420 | -0.02(-0.12%) |
Mar 04, 2014 | 19.54 | 19.80 | 19.54 | 19.70 | 192,371 | +0.28(+1.42%) |
Mar 03, 2014 | 19.39 | 19.50 | 19.30 | 19.42 | 257,985 | -0.14(-0.73%) |
Feb 28, 2014 | 19.50 | 19.63 | 19.50 | 19.57 | 239,265 | +0.09(+0.45%) |
Feb 27, 2014 | 19.45 | 19.51 | 19.43 | 19.48 | 316,109 | +0.00(+0.01%) |
Feb 26, 2014 | 19.62 | 19.64 | 19.43 | 19.48 | 118,105 | +0.04(+0.21%) |
Feb 25, 2014 | 19.39 | 19.48 | 19.34 | 19.43 | 184,729 | +0.06(+0.32%) |
Feb 24, 2014 | 19.39 | 19.53 | 19.35 | 19.37 | 167,161 | +0.06(+0.33%) |
Feb 21, 2014 | 19.32 | 19.37 | 19.26 | 19.31 | 181,835 | +0.04(+0.21%) |
Feb 20, 2014 | 19.19 | 19.29 | 19.14 | 19.27 | 127,158 | +0.12(+0.62%) |
Feb 19, 2014 | 19.21 | 19.35 | 19.14 | 19.15 | 181,323 | -0.08(-0.43%) |
Feb 18, 2014 | 19.20 | 19.24 | 19.13 | 19.23 | 172,963 | +0.07(+0.39%) |
Feb 14, 2014 | 19.01 | 19.16 | 19.16 | 19.16 | 233,412 | +0.12(+0.62%) |
Feb 13, 2014 | 18.78 | 19.05 | 18.78 | 19.04 | 192,155 | +0.16(+0.83%) |
Feb 12, 2014 | 18.89 | 18.96 | 18.84 | 18.88 | 371,519 | +0.05(+0.29%) |
Feb 11, 2014 | 18.65 | 18.87 | 18.65 | 18.83 | 434,618 | +0.18(+0.95%) |
Feb 10, 2014 | 18.59 | 18.66 | 18.49 | 18.65 | 144,286 | +0.07(+0.36%) |
Feb 07, 2014 | 18.53 | 18.59 | 18.45 | 18.59 | 129,301 | +0.16(+0.89%) |
Feb 06, 2014 | 18.25 | 18.44 | 18.25 | 18.42 | 158,505 | +0.20(+1.11%) |
Feb 05, 2014 | 18.21 | 18.26 | 18.08 | 18.22 | 216,425 | -0.06(-0.33%) |
Feb 04, 2014 | 18.21 | 18.30 | 18.10 | 18.28 | 255,992 | +0.15(+0.80%) |