Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.13 | 20.27 | 19.95 | 20.23 | 730,330 | +0.04(+0.18%) |
Apr 29, 2014 | 20.39 | 20.44 | 20.02 | 20.20 | 305,998 | -0.05(-0.23%) |
Apr 28, 2014 | 20.55 | 20.83 | 20.07 | 20.24 | 466,863 | -0.30(-1.45%) |
Apr 25, 2014 | 20.66 | 20.68 | 20.31 | 20.54 | 514,072 | -0.22(-1.07%) |
Apr 24, 2014 | 21.17 | 21.17 | 20.28 | 20.76 | 986,155 | -0.34(-1.63%) |
Apr 23, 2014 | 21.56 | 21.63 | 20.88 | 21.11 | 1,298,238 | -0.44(-2.03%) |
Apr 22, 2014 | 21.53 | 21.88 | 21.37 | 21.54 | 766,206 | +0.02(+0.09%) |
Apr 21, 2014 | 21.11 | 21.57 | 20.86 | 21.53 | 488,820 | +0.53(+2.52%) |
Apr 17, 2014 | 20.61 | 21.00 | 21.00 | 21.00 | 442,236 | +0.35(+1.71%) |
Apr 16, 2014 | 20.48 | 20.70 | 20.36 | 20.64 | 404,404 | +0.19(+0.91%) |
Apr 15, 2014 | 20.26 | 20.50 | 19.93 | 20.46 | 539,844 | +0.31(+1.52%) |
Apr 14, 2014 | 20.32 | 20.49 | 19.91 | 20.15 | 461,167 | +0.04(+0.18%) |
Apr 11, 2014 | 20.42 | 20.58 | 19.98 | 20.11 | 668,721 | -0.34(-1.68%) |
Apr 10, 2014 | 20.61 | 20.75 | 20.18 | 20.46 | 459,754 | -0.20(-0.95%) |
Apr 09, 2014 | 20.20 | 20.67 | 19.99 | 20.65 | 516,566 | +0.52(+2.56%) |
Apr 08, 2014 | 20.42 | 20.63 | 20.03 | 20.14 | 973,651 | -0.34(-1.66%) |
Apr 07, 2014 | 20.85 | 20.87 | 20.29 | 20.47 | 792,520 | -0.41(-1.96%) |
Apr 04, 2014 | 21.36 | 21.40 | 20.67 | 20.88 | 514,421 | -0.33(-1.58%) |
Apr 03, 2014 | 21.38 | 21.47 | 21.06 | 21.22 | 344,785 | -0.21(-1.00%) |
Apr 02, 2014 | 21.28 | 21.60 | 21.23 | 21.43 | 413,422 | +0.24(+1.14%) |
Apr 01, 2014 | 21.13 | 21.21 | 20.89 | 21.19 | 620,814 | +0.09(+0.44%) |
Mar 31, 2014 | 20.99 | 21.43 | 20.74 | 21.10 | 999,918 | +0.95(+4.71%) |
Mar 28, 2014 | 19.94 | 20.15 | 19.78 | 20.15 | 480,407 | +0.20(+0.98%) |
Mar 27, 2014 | 20.20 | 20.36 | 19.94 | 19.95 | 654,050 | -0.31(-1.51%) |
Mar 26, 2014 | 20.75 | 20.77 | 20.23 | 20.26 | 551,465 | -0.45(-2.16%) |
Mar 25, 2014 | 20.85 | 20.97 | 20.53 | 20.71 | 477,245 | -0.06(-0.31%) |
Mar 24, 2014 | 20.89 | 21.05 | 20.59 | 20.77 | 314,907 | -0.06(-0.27%) |
Mar 21, 2014 | 20.60 | 20.99 | 20.53 | 20.83 | 741,599 | +0.27(+1.31%) |
Mar 20, 2014 | 20.45 | 20.62 | 20.34 | 20.56 | 344,448 | +0.03(+0.14%) |
Mar 19, 2014 | 20.60 | 20.63 | 20.39 | 20.53 | 353,171 | -0.13(-0.63%) |
Mar 18, 2014 | 20.68 | 20.83 | 20.59 | 20.66 | 428,124 | +0.07(+0.36%) |
Mar 17, 2014 | 20.47 | 20.73 | 20.44 | 20.59 | 807,432 | +0.18(+0.86%) |
Mar 14, 2014 | 20.25 | 20.51 | 20.06 | 20.41 | 409,123 | +0.05(+0.23%) |
Mar 13, 2014 | 20.55 | 20.75 | 20.13 | 20.36 | 683,966 | -0.19(-0.90%) |
Mar 12, 2014 | 20.44 | 20.82 | 20.22 | 20.55 | 512,442 | +0.05(+0.23%) |
Mar 11, 2014 | 20.55 | 20.83 | 20.40 | 20.50 | 1,013,961 | +0.02(+0.09%) |
Mar 10, 2014 | 20.33 | 20.57 | 20.22 | 20.48 | 724,939 | +0.19(+0.92%) |
Mar 07, 2014 | 19.96 | 20.40 | 19.89 | 20.30 | 969,928 | +0.46(+2.29%) |
Mar 06, 2014 | 19.50 | 19.87 | 19.36 | 19.84 | 514,384 | +0.40(+2.05%) |
Mar 05, 2014 | 19.40 | 19.58 | 19.31 | 19.44 | 310,279 | +0.06(+0.29%) |
Mar 04, 2014 | 19.22 | 19.50 | 19.21 | 19.39 | 528,783 | +0.41(+2.15%) |
Mar 03, 2014 | 18.74 | 19.00 | 18.60 | 18.98 | 592,755 | +0.05(+0.25%) |
Feb 28, 2014 | 19.02 | 19.18 | 18.83 | 18.93 | 694,991 | -0.04(-0.20%) |
Feb 27, 2014 | 18.83 | 19.03 | 18.71 | 18.97 | 442,074 | +0.08(+0.44%) |
Feb 26, 2014 | 18.88 | 19.10 | 18.77 | 18.89 | 551,409 | -0.03(-0.15%) |
Feb 25, 2014 | 19.21 | 19.29 | 18.86 | 18.91 | 615,257 | -0.22(-1.16%) |
Feb 24, 2014 | 18.91 | 19.20 | 18.76 | 19.14 | 712,925 | +0.38(+2.03%) |
Feb 21, 2014 | 18.70 | 18.85 | 18.64 | 18.76 | 601,983 | +0.09(+0.50%) |
Feb 20, 2014 | 18.51 | 18.78 | 18.33 | 18.66 | 354,861 | +0.20(+1.11%) |
Feb 19, 2014 | 18.62 | 18.70 | 18.38 | 18.46 | 447,763 | -0.17(-0.90%) |
Feb 18, 2014 | 18.85 | 19.02 | 18.56 | 18.63 | 442,266 | -0.39(-2.05%) |
Feb 14, 2014 | 18.78 | 19.02 | 19.02 | 19.02 | 362,009 | +0.28(+1.49%) |
Feb 13, 2014 | 18.70 | 18.82 | 18.41 | 18.74 | 650,675 | -0.07(-0.39%) |
Feb 12, 2014 | 18.90 | 18.93 | 18.36 | 18.81 | 1,149,122 | -0.14(-0.74%) |
Feb 11, 2014 | 18.81 | 19.03 | 18.75 | 18.95 | 376,178 | +0.26(+1.39%) |
Feb 10, 2014 | 18.82 | 18.82 | 18.57 | 18.69 | 469,435 | -0.21(-1.13%) |
Feb 07, 2014 | 18.93 | 19.02 | 18.76 | 18.90 | 385,428 | +0.03(+0.15%) |
Feb 06, 2014 | 18.94 | 19.06 | 18.69 | 18.88 | 664,116 | -0.07(-0.39%) |
Feb 05, 2014 | 18.55 | 19.23 | 18.55 | 18.95 | 742,925 | +0.08(+0.44%) |
Feb 04, 2014 | 18.90 | 18.95 | 18.60 | 18.87 | 443,132 | +0.09(+0.49%) |