Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.96 | 19.28 | 18.89 | 19.25 | 894,474 | +0.31(+1.64%) |
Apr 29, 2014 | 18.47 | 18.98 | 18.40 | 18.94 | 722,710 | +0.55(+2.99%) |
Apr 28, 2014 | 18.62 | 18.88 | 18.30 | 18.39 | 672,388 | -0.13(-0.70%) |
Apr 25, 2014 | 19.00 | 19.10 | 18.50 | 18.52 | 836,751 | -0.56(-2.94%) |
Apr 24, 2014 | 19.28 | 19.34 | 18.73 | 19.08 | 514,597 | -0.03(-0.16%) |
Apr 23, 2014 | 19.33 | 19.49 | 19.02 | 19.11 | 330,236 | -0.30(-1.55%) |
Apr 22, 2014 | 19.30 | 19.60 | 19.18 | 19.41 | 343,827 | +0.16(+0.83%) |
Apr 21, 2014 | 19.29 | 19.49 | 19.06 | 19.25 | 486,030 | +0.06(+0.31%) |
Apr 17, 2014 | 19.15 | 19.19 | 19.19 | 19.19 | 366,600 | -0.05(-0.26%) |
Apr 16, 2014 | 19.00 | 19.26 | 18.90 | 19.24 | 253,610 | +0.31(+1.64%) |
Apr 15, 2014 | 19.03 | 19.11 | 18.51 | 18.93 | 312,773 | -0.04(-0.21%) |
Apr 14, 2014 | 19.14 | 19.37 | 18.75 | 18.97 | 405,197 | +0.01(+0.05%) |
Apr 11, 2014 | 19.18 | 19.43 | 18.84 | 18.96 | 499,508 | -0.31(-1.61%) |
Apr 10, 2014 | 19.36 | 19.50 | 19.11 | 19.27 | 730,835 | -0.12(-0.62%) |
Apr 09, 2014 | 18.83 | 19.41 | 18.78 | 19.39 | 826,440 | +0.62(+3.30%) |
Apr 08, 2014 | 18.47 | 18.96 | 18.47 | 18.77 | 398,246 | +0.30(+1.62%) |
Apr 07, 2014 | 18.32 | 18.72 | 18.06 | 18.47 | 796,172 | +0.15(+0.82%) |
Apr 04, 2014 | 18.92 | 18.95 | 18.18 | 18.32 | 860,063 | -0.46(-2.45%) |
Apr 03, 2014 | 19.03 | 19.12 | 18.48 | 18.78 | 687,312 | -0.21(-1.11%) |
Apr 02, 2014 | 19.34 | 19.52 | 18.86 | 18.99 | 809,327 | -0.30(-1.56%) |
Apr 01, 2014 | 19.73 | 19.90 | 19.16 | 19.29 | 767,700 | -0.40(-2.03%) |
Mar 31, 2014 | 19.25 | 19.77 | 19.09 | 19.69 | 790,989 | +0.58(+3.04%) |
Mar 28, 2014 | 19.14 | 19.44 | 18.85 | 19.11 | 545,045 | -0.02(-0.10%) |
Mar 27, 2014 | 19.17 | 19.32 | 18.71 | 19.13 | 411,731 | +0.02(+0.08%) |
Mar 26, 2014 | 19.57 | 19.70 | 19.10 | 19.11 | 469,066 | -0.35(-1.77%) |
Mar 25, 2014 | 19.46 | 19.62 | 19.25 | 19.46 | 632,146 | +0.05(+0.26%) |
Mar 24, 2014 | 19.60 | 19.81 | 19.04 | 19.41 | 555,871 | -0.13(-0.67%) |
Mar 21, 2014 | 19.65 | 19.88 | 19.38 | 19.54 | 827,575 | +0.00(+0.00%) |
Mar 20, 2014 | 19.64 | 19.82 | 19.24 | 19.54 | 434,619 | -0.09(-0.46%) |
Mar 19, 2014 | 19.78 | 19.91 | 19.50 | 19.63 | 418,600 | -0.21(-1.06%) |
Mar 18, 2014 | 19.57 | 19.95 | 19.38 | 19.84 | 447,409 | +0.31(+1.59%) |
Mar 17, 2014 | 19.62 | 19.78 | 19.20 | 19.53 | 705,951 | +0.00(+0.00%) |
Mar 14, 2014 | 19.52 | 19.66 | 19.27 | 19.53 | 508,939 | -0.07(-0.36%) |
Mar 13, 2014 | 19.99 | 20.00 | 19.51 | 19.60 | 772,237 | -0.40(-2.00%) |
Mar 12, 2014 | 19.92 | 20.06 | 19.76 | 20.00 | 629,188 | +0.00(+0.00%) |
Mar 11, 2014 | 20.05 | 20.14 | 19.89 | 20.00 | 707,670 | -0.10(-0.50%) |
Mar 10, 2014 | 20.05 | 20.16 | 19.90 | 20.10 | 743,485 | +0.01(+0.05%) |
Mar 07, 2014 | 20.15 | 20.15 | 19.83 | 20.09 | 742,252 | +0.01(+0.05%) |
Mar 06, 2014 | 20.12 | 20.13 | 19.90 | 20.08 | 796,034 | +0.04(+0.20%) |
Mar 05, 2014 | 20.45 | 20.65 | 19.79 | 20.04 | 526,984 | -0.01(-0.05%) |
Mar 04, 2014 | 19.66 | 20.10 | 19.56 | 20.05 | 1,641,899 | +0.60(+3.08%) |
Mar 03, 2014 | 19.17 | 19.54 | 19.02 | 19.45 | 838,597 | +0.21(+1.09%) |
Feb 28, 2014 | 19.29 | 19.41 | 19.10 | 19.24 | 865,137 | -0.02(-0.10%) |
Feb 27, 2014 | 19.60 | 19.60 | 19.16 | 19.26 | 1,133,907 | -0.38(-1.93%) |
Feb 26, 2014 | 20.02 | 20.09 | 19.48 | 19.64 | 1,145,556 | -0.36(-1.80%) |
Feb 25, 2014 | 20.37 | 20.50 | 19.90 | 20.00 | 825,402 | -0.27(-1.33%) |
Feb 24, 2014 | 19.88 | 20.45 | 19.68 | 20.27 | 1,232,065 | +0.47(+2.37%) |
Feb 21, 2014 | 20.70 | 21.57 | 19.10 | 19.80 | 3,788,677 | -1.77(-8.21%) |
Feb 20, 2014 | 21.54 | 22.11 | 21.43 | 21.57 | 2,113,105 | +0.17(+0.79%) |
Feb 19, 2014 | 21.60 | 21.70 | 20.75 | 21.40 | 2,228,888 | -0.30(-1.38%) |
Feb 18, 2014 | 19.95 | 21.90 | 19.43 | 21.70 | 8,732,058 | -2.00(-8.44%) |
Feb 14, 2014 | 23.55 | 23.70 | 23.70 | 23.70 | 627,000 | +0.16(+0.68%) |
Feb 13, 2014 | 23.82 | 24.07 | 22.96 | 23.54 | 837,981 | -0.48(-2.00%) |
Feb 12, 2014 | 24.17 | 24.44 | 23.78 | 24.02 | 729,385 | -0.17(-0.70%) |
Feb 11, 2014 | 24.58 | 24.76 | 24.00 | 24.19 | 630,561 | -0.44(-1.79%) |
Feb 10, 2014 | 25.08 | 25.09 | 24.52 | 24.63 | 481,451 | -0.37(-1.48%) |
Feb 07, 2014 | 24.47 | 25.13 | 24.24 | 25.00 | 754,280 | +0.66(+2.71%) |
Feb 06, 2014 | 23.91 | 24.37 | 23.79 | 24.34 | 571,494 | +0.45(+1.88%) |
Feb 05, 2014 | 24.55 | 24.60 | 23.71 | 23.89 | 627,146 | -0.81(-3.28%) |
Feb 04, 2014 | 24.79 | 25.26 | 24.29 | 24.70 | 696,133 | -0.04(-0.16%) |