Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.55 | 20.60 | 20.35 | 20.43 | 81,852 | -0.23(-1.11%) |
Apr 29, 2014 | 20.40 | 20.85 | 20.30 | 20.66 | 78,776 | +0.31(+1.52%) |
Apr 28, 2014 | 20.56 | 20.62 | 20.25 | 20.35 | 104,982 | -0.10(-0.49%) |
Apr 25, 2014 | 20.64 | 20.84 | 20.08 | 20.45 | 80,167 | -0.26(-1.26%) |
Apr 24, 2014 | 20.75 | 21.00 | 20.64 | 20.71 | 106,843 | +0.06(+0.29%) |
Apr 23, 2014 | 20.65 | 20.90 | 20.53 | 20.65 | 118,818 | +0.02(+0.10%) |
Apr 22, 2014 | 20.43 | 20.80 | 20.27 | 20.63 | 83,389 | +0.25(+1.23%) |
Apr 21, 2014 | 20.35 | 20.42 | 20.21 | 20.38 | 25,112 | +0.03(+0.15%) |
Apr 17, 2014 | 20.36 | 20.35 | 20.35 | 20.35 | 61,600 | -0.08(-0.39%) |
Apr 16, 2014 | 20.57 | 20.81 | 20.38 | 20.43 | 101,784 | -0.05(-0.24%) |
Apr 15, 2014 | 20.46 | 20.67 | 20.16 | 20.48 | 56,934 | +0.00(+0.00%) |
Apr 14, 2014 | 20.40 | 20.88 | 20.33 | 20.48 | 78,949 | +0.20(+0.99%) |
Apr 11, 2014 | 20.34 | 20.50 | 20.16 | 20.28 | 136,311 | -0.22(-1.07%) |
Apr 10, 2014 | 20.75 | 20.87 | 20.33 | 20.50 | 123,675 | -0.32(-1.54%) |
Apr 09, 2014 | 20.81 | 20.96 | 20.64 | 20.82 | 253,478 | +0.01(+0.05%) |
Apr 08, 2014 | 20.36 | 20.87 | 20.26 | 20.81 | 93,535 | +0.43(+2.11%) |
Apr 07, 2014 | 20.51 | 20.67 | 20.29 | 20.38 | 102,732 | -0.19(-0.92%) |
Apr 04, 2014 | 20.61 | 20.70 | 20.35 | 20.57 | 121,039 | +0.09(+0.44%) |
Apr 03, 2014 | 20.55 | 20.75 | 20.30 | 20.48 | 135,445 | +0.02(+0.10%) |
Apr 02, 2014 | 20.59 | 20.79 | 20.37 | 20.46 | 167,741 | -0.04(-0.20%) |
Apr 01, 2014 | 20.41 | 20.82 | 19.92 | 20.50 | 133,053 | +0.17(+0.84%) |
Mar 31, 2014 | 20.35 | 20.68 | 20.04 | 20.33 | 163,263 | -0.10(-0.49%) |
Mar 28, 2014 | 20.01 | 20.65 | 20.01 | 20.43 | 192,270 | +0.38(+1.90%) |
Mar 27, 2014 | 19.58 | 20.42 | 19.48 | 20.05 | 133,428 | +0.42(+2.14%) |
Mar 26, 2014 | 20.10 | 20.40 | 19.57 | 19.63 | 104,752 | -0.36(-1.80%) |
Mar 25, 2014 | 19.83 | 20.58 | 19.83 | 19.99 | 174,254 | +0.24(+1.22%) |
Mar 24, 2014 | 19.89 | 20.01 | 19.06 | 19.75 | 160,982 | -0.12(-0.60%) |
Mar 21, 2014 | 20.13 | 20.80 | 19.77 | 19.87 | 1,234,460 | -0.24(-1.19%) |
Mar 20, 2014 | 19.91 | 20.22 | 19.62 | 20.11 | 221,072 | +0.11(+0.55%) |
Mar 19, 2014 | 19.99 | 20.22 | 19.78 | 20.00 | 184,526 | +0.01(+0.05%) |
Mar 18, 2014 | 20.01 | 20.25 | 19.89 | 19.99 | 261,018 | +0.04(+0.20%) |
Mar 17, 2014 | 19.75 | 20.25 | 19.74 | 19.95 | 244,427 | +0.25(+1.27%) |
Mar 14, 2014 | 19.61 | 19.89 | 19.50 | 19.70 | 176,848 | +0.01(+0.05%) |
Mar 13, 2014 | 19.63 | 19.92 | 19.34 | 19.69 | 165,626 | +0.14(+0.72%) |
Mar 12, 2014 | 19.31 | 19.62 | 18.78 | 19.55 | 213,809 | +0.19(+0.98%) |
Mar 11, 2014 | 19.30 | 19.80 | 19.15 | 19.36 | 400,944 | +0.03(+0.16%) |
Mar 10, 2014 | 19.54 | 19.87 | 19.19 | 19.33 | 204,279 | +0.08(+0.42%) |
Mar 07, 2014 | 19.37 | 19.38 | 18.50 | 19.25 | 543,882 | -0.64(-3.22%) |
Mar 06, 2014 | 19.47 | 20.75 | 19.47 | 19.89 | 306,151 | +0.49(+2.53%) |
Mar 05, 2014 | 19.68 | 19.77 | 19.19 | 19.40 | 180,788 | -0.33(-1.67%) |
Mar 04, 2014 | 19.80 | 20.29 | 19.39 | 19.73 | 324,465 | +0.10(+0.51%) |
Mar 03, 2014 | 20.29 | 20.29 | 19.28 | 19.63 | 326,538 | -0.69(-3.40%) |
Feb 28, 2014 | 20.61 | 21.00 | 20.05 | 20.32 | 102,248 | -0.23(-1.12%) |
Feb 27, 2014 | 19.98 | 20.67 | 19.98 | 20.55 | 228,641 | +0.51(+2.54%) |
Feb 26, 2014 | 20.17 | 20.23 | 19.98 | 20.04 | 212,827 | -0.21(-1.04%) |
Feb 25, 2014 | 19.91 | 20.36 | 19.91 | 20.25 | 120,355 | +0.35(+1.76%) |
Feb 24, 2014 | 20.11 | 20.17 | 19.83 | 19.90 | 144,997 | -0.22(-1.09%) |
Feb 21, 2014 | 20.36 | 20.36 | 20.06 | 20.12 | 129,718 | -0.13(-0.64%) |
Feb 20, 2014 | 20.09 | 20.73 | 20.05 | 20.25 | 138,201 | +0.19(+0.95%) |
Feb 19, 2014 | 19.39 | 20.62 | 19.02 | 20.06 | 174,701 | +0.59(+3.03%) |
Feb 18, 2014 | 19.53 | 19.53 | 18.95 | 19.47 | 330,959 | +0.22(+1.14%) |
Feb 14, 2014 | 19.43 | 19.25 | 19.25 | 19.25 | 194,500 | -0.14(-0.72%) |
Feb 13, 2014 | 18.91 | 19.47 | 18.88 | 19.39 | 91,138 | +0.42(+2.21%) |
Feb 12, 2014 | 19.07 | 19.22 | 18.88 | 18.97 | 107,518 | -0.14(-0.73%) |
Feb 11, 2014 | 19.06 | 19.15 | 18.63 | 19.11 | 77,591 | +0.03(+0.16%) |
Feb 10, 2014 | 18.70 | 19.15 | 18.28 | 19.08 | 228,298 | +0.42(+2.25%) |
Feb 07, 2014 | 18.93 | 19.54 | 18.25 | 18.66 | 212,116 | -0.20(-1.06%) |
Feb 06, 2014 | 19.25 | 19.25 | 18.66 | 18.86 | 241,707 | -0.40(-2.08%) |
Feb 05, 2014 | 19.36 | 19.45 | 18.83 | 19.26 | 62,325 | -0.25(-1.28%) |
Feb 04, 2014 | 19.00 | 19.71 | 18.85 | 19.51 | 167,066 | +0.56(+2.96%) |