Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.07 | 19.44 | 18.90 | 19.32 | 796,226 | +0.15(+0.80%) |
Apr 29, 2014 | 19.44 | 19.50 | 19.10 | 19.17 | 1,051,476 | -0.19(-0.98%) |
Apr 28, 2014 | 19.65 | 19.84 | 19.34 | 19.36 | 1,653,768 | -0.27(-1.37%) |
Apr 25, 2014 | 19.80 | 19.98 | 19.47 | 19.63 | 1,596,140 | -0.27(-1.35%) |
Apr 24, 2014 | 19.68 | 20.65 | 19.68 | 19.90 | 2,147,155 | +0.92(+4.82%) |
Apr 23, 2014 | 18.84 | 19.05 | 18.79 | 18.98 | 791,306 | +0.09(+0.46%) |
Apr 22, 2014 | 18.62 | 19.06 | 18.49 | 18.89 | 1,141,378 | +0.30(+1.60%) |
Apr 21, 2014 | 18.83 | 18.86 | 18.51 | 18.60 | 930,879 | -0.23(-1.23%) |
Apr 17, 2014 | 19.10 | 18.83 | 18.83 | 18.83 | 579,456 | -0.28(-1.45%) |
Apr 16, 2014 | 19.21 | 19.31 | 19.10 | 19.10 | 747,699 | +0.00(+0.00%) |
Apr 15, 2014 | 18.74 | 19.25 | 18.57 | 19.10 | 871,094 | +0.42(+2.26%) |
Apr 14, 2014 | 18.86 | 19.07 | 18.55 | 18.68 | 861,364 | +0.00(+0.00%) |
Apr 11, 2014 | 18.54 | 18.99 | 18.54 | 18.68 | 990,645 | -0.08(-0.43%) |
Apr 10, 2014 | 18.92 | 18.98 | 18.67 | 18.76 | 1,405,323 | -0.15(-0.81%) |
Apr 09, 2014 | 19.03 | 19.13 | 18.91 | 18.91 | 844,773 | -0.08(-0.42%) |
Apr 08, 2014 | 19.00 | 19.08 | 18.79 | 18.99 | 1,235,446 | +0.04(+0.19%) |
Apr 07, 2014 | 18.89 | 19.04 | 18.83 | 18.96 | 743,558 | -0.03(-0.15%) |
Apr 04, 2014 | 19.79 | 19.79 | 18.98 | 18.99 | 881,681 | -0.65(-3.29%) |
Apr 03, 2014 | 19.69 | 19.79 | 19.53 | 19.63 | 516,606 | -0.01(-0.07%) |
Apr 02, 2014 | 19.69 | 19.74 | 19.58 | 19.65 | 1,016,658 | -0.02(-0.11%) |
Apr 01, 2014 | 19.31 | 19.73 | 19.21 | 19.67 | 1,119,629 | +0.39(+2.00%) |
Mar 31, 2014 | 19.01 | 19.34 | 18.97 | 19.29 | 880,492 | +0.44(+2.31%) |
Mar 28, 2014 | 18.81 | 19.17 | 18.70 | 18.85 | 444,350 | +0.05(+0.27%) |
Mar 27, 2014 | 19.02 | 19.20 | 18.70 | 18.80 | 1,029,231 | -0.26(-1.37%) |
Mar 26, 2014 | 19.42 | 19.58 | 19.05 | 19.06 | 697,048 | -0.24(-1.24%) |
Mar 25, 2014 | 19.28 | 19.58 | 19.17 | 19.30 | 1,082,433 | +0.07(+0.38%) |
Mar 24, 2014 | 19.56 | 19.71 | 19.22 | 19.23 | 1,102,578 | -0.33(-1.71%) |
Mar 21, 2014 | 19.75 | 19.89 | 19.55 | 19.56 | 1,310,703 | -0.15(-0.77%) |
Mar 20, 2014 | 19.88 | 19.91 | 19.55 | 19.71 | 1,030,084 | -0.23(-1.17%) |
Mar 19, 2014 | 19.98 | 20.29 | 19.77 | 19.95 | 1,628,600 | -0.05(-0.25%) |
Mar 18, 2014 | 19.76 | 20.07 | 19.71 | 20.00 | 1,178,841 | +0.23(+1.18%) |
Mar 17, 2014 | 19.91 | 20.11 | 19.72 | 19.76 | 841,621 | -0.08(-0.40%) |
Mar 14, 2014 | 19.81 | 20.17 | 19.81 | 19.84 | 713,422 | -0.03(-0.15%) |
Mar 13, 2014 | 20.24 | 20.35 | 19.79 | 19.87 | 1,205,220 | -0.36(-1.79%) |
Mar 12, 2014 | 19.10 | 20.39 | 19.05 | 20.24 | 3,336,879 | +1.19(+6.26%) |
Mar 11, 2014 | 19.23 | 19.31 | 18.98 | 19.05 | 744,110 | -0.11(-0.57%) |
Mar 10, 2014 | 19.18 | 19.34 | 18.93 | 19.15 | 838,986 | -0.07(-0.38%) |
Mar 07, 2014 | 19.58 | 19.62 | 19.16 | 19.23 | 899,925 | -0.23(-1.19%) |
Mar 06, 2014 | 19.29 | 19.47 | 19.20 | 19.46 | 683,514 | +0.20(+1.06%) |
Mar 05, 2014 | 19.17 | 19.34 | 19.13 | 19.26 | 727,178 | +0.04(+0.23%) |
Mar 04, 2014 | 19.11 | 19.52 | 19.06 | 19.21 | 1,228,802 | +0.31(+1.64%) |
Mar 03, 2014 | 19.31 | 19.34 | 18.76 | 18.90 | 1,366,109 | -0.58(-2.97%) |
Feb 28, 2014 | 19.36 | 19.69 | 19.30 | 19.48 | 831,522 | +0.14(+0.75%) |
Feb 27, 2014 | 19.18 | 19.38 | 19.11 | 19.34 | 562,138 | +0.10(+0.53%) |
Feb 26, 2014 | 19.23 | 19.26 | 18.97 | 19.23 | 1,558,623 | +0.01(+0.04%) |
Feb 25, 2014 | 19.36 | 19.49 | 19.20 | 19.23 | 812,555 | -0.12(-0.64%) |
Feb 24, 2014 | 19.73 | 19.88 | 19.29 | 19.35 | 1,177,843 | -0.36(-1.83%) |
Feb 21, 2014 | 19.62 | 19.87 | 19.57 | 19.71 | 856,873 | +0.15(+0.78%) |
Feb 20, 2014 | 19.38 | 19.74 | 19.34 | 19.56 | 1,083,319 | +0.22(+1.12%) |
Feb 19, 2014 | 19.35 | 19.78 | 19.19 | 19.34 | 1,513,847 | -0.01(-0.07%) |
Feb 18, 2014 | 19.34 | 19.43 | 19.23 | 19.36 | 492,699 | +0.04(+0.22%) |
Feb 14, 2014 | 19.29 | 19.31 | 19.31 | 19.31 | 729,915 | +0.06(+0.30%) |
Feb 13, 2014 | 18.84 | 19.30 | 18.67 | 19.26 | 635,582 | +0.40(+2.11%) |
Feb 12, 2014 | 18.91 | 19.00 | 18.71 | 18.86 | 1,027,816 | -0.01(-0.04%) |
Feb 11, 2014 | 18.55 | 18.92 | 18.51 | 18.87 | 753,575 | +0.34(+1.83%) |
Feb 10, 2014 | 18.45 | 18.61 | 18.19 | 18.53 | 1,050,523 | +0.06(+0.31%) |
Feb 07, 2014 | 18.12 | 18.55 | 18.12 | 18.47 | 1,735,275 | +0.35(+1.92%) |
Feb 06, 2014 | 18.10 | 18.30 | 17.94 | 18.12 | 1,006,693 | +0.10(+0.56%) |
Feb 05, 2014 | 17.97 | 18.16 | 17.97 | 18.02 | 1,151,118 | -0.09(-0.52%) |
Feb 04, 2014 | 18.30 | 18.32 | 18.04 | 18.11 | 1,916,501 | -0.18(-0.99%) |