Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.63 | 17.81 | 17.56 | 17.65 | 538,569 | -0.05(-0.28%) |
Apr 29, 2014 | 18.06 | 18.19 | 17.65 | 17.70 | 337,036 | -0.34(-1.88%) |
Apr 28, 2014 | 18.54 | 18.67 | 17.84 | 18.04 | 382,211 | -0.50(-2.70%) |
Apr 25, 2014 | 18.78 | 18.85 | 18.27 | 18.54 | 316,425 | -0.29(-1.54%) |
Apr 24, 2014 | 19.24 | 19.28 | 18.80 | 18.83 | 356,850 | -0.15(-0.78%) |
Apr 23, 2014 | 18.24 | 19.18 | 18.24 | 18.97 | 682,074 | -0.02(-0.11%) |
Apr 22, 2014 | 18.97 | 19.10 | 18.87 | 18.99 | 635,306 | +0.11(+0.56%) |
Apr 21, 2014 | 18.95 | 19.20 | 18.87 | 18.89 | 229,542 | -0.07(-0.37%) |
Apr 17, 2014 | 18.82 | 18.96 | 18.96 | 18.96 | 255,625 | +0.04(+0.22%) |
Apr 16, 2014 | 18.66 | 18.95 | 18.41 | 18.92 | 502,203 | +0.39(+2.09%) |
Apr 15, 2014 | 19.22 | 19.22 | 18.41 | 18.53 | 675,219 | -0.57(-2.99%) |
Apr 14, 2014 | 19.05 | 19.25 | 18.92 | 19.10 | 175,174 | +0.27(+1.42%) |
Apr 11, 2014 | 18.88 | 19.02 | 18.69 | 18.83 | 243,292 | -0.23(-1.18%) |
Apr 10, 2014 | 19.76 | 19.92 | 19.02 | 19.06 | 372,855 | -0.73(-3.71%) |
Apr 09, 2014 | 19.68 | 19.99 | 19.49 | 19.79 | 366,443 | +0.18(+0.90%) |
Apr 08, 2014 | 19.33 | 19.70 | 19.16 | 19.62 | 177,614 | +0.27(+1.39%) |
Apr 07, 2014 | 19.38 | 19.50 | 19.11 | 19.35 | 528,256 | -0.08(-0.44%) |
Apr 04, 2014 | 20.21 | 20.35 | 19.42 | 19.43 | 715,750 | -0.66(-3.27%) |
Apr 03, 2014 | 20.19 | 20.29 | 19.84 | 20.09 | 365,083 | -0.06(-0.28%) |
Apr 02, 2014 | 20.08 | 20.28 | 20.01 | 20.14 | 394,451 | +0.04(+0.21%) |
Apr 01, 2014 | 20.31 | 20.44 | 19.98 | 20.10 | 506,903 | -0.10(-0.49%) |
Mar 31, 2014 | 19.93 | 20.24 | 19.86 | 20.20 | 344,297 | +0.44(+2.21%) |
Mar 28, 2014 | 19.76 | 20.19 | 19.69 | 19.76 | 291,537 | +0.01(+0.04%) |
Mar 27, 2014 | 20.09 | 20.16 | 19.62 | 19.76 | 277,393 | -0.30(-1.51%) |
Mar 26, 2014 | 20.17 | 20.21 | 19.97 | 20.06 | 468,673 | -0.04(-0.21%) |
Mar 25, 2014 | 20.00 | 20.15 | 19.66 | 20.10 | 392,109 | +0.28(+1.39%) |
Mar 24, 2014 | 20.07 | 20.14 | 19.66 | 19.83 | 287,268 | -0.28(-1.40%) |
Mar 21, 2014 | 20.19 | 20.28 | 20.00 | 20.11 | 1,253,732 | +0.06(+0.28%) |
Mar 20, 2014 | 20.06 | 20.19 | 19.90 | 20.05 | 338,589 | -0.04(-0.18%) |
Mar 19, 2014 | 20.18 | 20.29 | 20.00 | 20.09 | 352,516 | -0.12(-0.59%) |
Mar 18, 2014 | 20.06 | 20.28 | 19.96 | 20.21 | 444,632 | +0.04(+0.17%) |
Mar 17, 2014 | 20.24 | 20.28 | 19.96 | 20.17 | 459,422 | +0.03(+0.14%) |
Mar 14, 2014 | 19.94 | 20.18 | 19.76 | 20.14 | 279,292 | +0.18(+0.92%) |
Mar 13, 2014 | 20.49 | 20.52 | 19.81 | 19.96 | 541,064 | -0.31(-1.53%) |
Mar 12, 2014 | 20.00 | 20.44 | 20.00 | 20.27 | 476,726 | +0.08(+0.42%) |
Mar 11, 2014 | 20.43 | 20.43 | 19.59 | 20.19 | 702,732 | -0.23(-1.11%) |
Mar 10, 2014 | 20.45 | 20.50 | 20.11 | 20.41 | 305,138 | -0.06(-0.28%) |
Mar 07, 2014 | 20.28 | 20.53 | 20.15 | 20.47 | 409,628 | +0.24(+1.19%) |
Mar 06, 2014 | 20.28 | 20.38 | 20.02 | 20.23 | 504,133 | +0.01(+0.07%) |
Mar 05, 2014 | 20.15 | 20.28 | 19.93 | 20.21 | 459,366 | +0.07(+0.35%) |
Mar 04, 2014 | 20.10 | 20.24 | 19.41 | 20.14 | 1,863,071 | -0.31(-1.52%) |
Mar 03, 2014 | 20.57 | 20.62 | 20.00 | 20.45 | 373,246 | -0.42(-1.99%) |
Feb 28, 2014 | 21.41 | 21.43 | 20.70 | 20.87 | 214,757 | -0.51(-2.41%) |
Feb 27, 2014 | 21.15 | 21.58 | 21.15 | 21.39 | 369,872 | +0.12(+0.56%) |
Feb 26, 2014 | 20.66 | 21.43 | 20.39 | 21.27 | 324,931 | +0.69(+3.36%) |
Feb 25, 2014 | 21.07 | 21.07 | 20.55 | 20.57 | 192,210 | -0.60(-2.83%) |
Feb 24, 2014 | 21.09 | 21.63 | 20.67 | 21.17 | 452,482 | +0.01(+0.03%) |
Feb 21, 2014 | 21.14 | 21.35 | 20.63 | 21.17 | 370,507 | +0.03(+0.13%) |
Feb 20, 2014 | 21.16 | 21.33 | 20.77 | 21.14 | 331,744 | +0.04(+0.17%) |
Feb 19, 2014 | 21.69 | 21.89 | 21.03 | 21.10 | 366,980 | -0.56(-2.60%) |
Feb 18, 2014 | 21.77 | 22.05 | 21.39 | 21.67 | 289,735 | -0.13(-0.61%) |
Feb 14, 2014 | 21.93 | 21.80 | 21.80 | 21.80 | 237,903 | -0.27(-1.21%) |
Feb 13, 2014 | 21.39 | 22.20 | 21.36 | 22.07 | 207,504 | +0.51(+2.39%) |
Feb 12, 2014 | 21.59 | 21.76 | 21.35 | 21.55 | 144,180 | -0.04(-0.20%) |
Feb 11, 2014 | 21.10 | 21.69 | 21.09 | 21.60 | 260,578 | +0.50(+2.37%) |
Feb 10, 2014 | 21.08 | 21.16 | 20.82 | 21.10 | 244,787 | -0.04(-0.20%) |
Feb 07, 2014 | 20.82 | 21.25 | 20.79 | 21.14 | 190,610 | +0.35(+1.70%) |
Feb 06, 2014 | 20.21 | 20.89 | 20.14 | 20.79 | 321,685 | +0.57(+2.83%) |
Feb 05, 2014 | 20.45 | 20.63 | 20.05 | 20.21 | 226,497 | -0.39(-1.88%) |
Feb 04, 2014 | 20.62 | 20.88 | 20.36 | 20.60 | 163,709 | +0.05(+0.24%) |