Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.87 | 19.94 | 19.75 | 19.84 | 5,093,125 | -0.05(-0.23%) |
Apr 29, 2014 | 19.85 | 19.90 | 19.75 | 19.89 | 4,279,998 | +0.07(+0.37%) |
Apr 28, 2014 | 19.70 | 19.88 | 19.59 | 19.82 | 5,781,316 | +0.19(+0.98%) |
Apr 25, 2014 | 19.18 | 19.71 | 19.12 | 19.62 | 6,929,435 | +0.52(+2.71%) |
Apr 24, 2014 | 19.04 | 19.15 | 18.95 | 19.11 | 5,352,427 | +0.09(+0.49%) |
Apr 23, 2014 | 18.90 | 19.11 | 18.73 | 19.01 | 6,309,959 | +0.10(+0.53%) |
Apr 22, 2014 | 18.75 | 18.95 | 18.61 | 18.91 | 4,542,770 | +0.17(+0.89%) |
Apr 21, 2014 | 18.55 | 18.76 | 18.51 | 18.75 | 3,390,991 | +0.22(+1.18%) |
Apr 17, 2014 | 18.47 | 18.53 | 18.53 | 18.53 | 6,741,726 | -0.02(-0.11%) |
Apr 16, 2014 | 18.61 | 18.61 | 18.39 | 18.55 | 5,140,559 | +0.09(+0.50%) |
Apr 15, 2014 | 18.53 | 18.59 | 18.27 | 18.45 | 5,694,890 | -0.09(-0.47%) |
Apr 14, 2014 | 18.55 | 18.57 | 18.35 | 18.54 | 4,025,870 | +0.11(+0.61%) |
Apr 11, 2014 | 18.67 | 18.75 | 18.40 | 18.43 | 6,018,668 | -0.31(-1.67%) |
Apr 10, 2014 | 19.03 | 19.17 | 18.67 | 18.74 | 5,118,429 | -0.32(-1.67%) |
Apr 09, 2014 | 19.00 | 19.22 | 18.75 | 19.06 | 8,081,168 | +0.08(+0.42%) |
Apr 08, 2014 | 19.25 | 19.39 | 18.95 | 18.98 | 10,628,797 | -0.31(-1.59%) |
Apr 07, 2014 | 19.66 | 19.71 | 19.27 | 19.29 | 6,073,624 | -0.39(-1.99%) |
Apr 04, 2014 | 19.81 | 19.87 | 19.64 | 19.68 | 5,413,608 | -0.10(-0.50%) |
Apr 03, 2014 | 19.61 | 19.81 | 19.51 | 19.78 | 6,434,625 | +0.19(+0.95%) |
Apr 02, 2014 | 19.80 | 19.81 | 19.57 | 19.59 | 4,582,397 | -0.21(-1.07%) |
Apr 01, 2014 | 19.44 | 19.80 | 19.30 | 19.80 | 5,628,534 | +0.29(+1.50%) |
Mar 31, 2014 | 19.52 | 19.60 | 19.33 | 19.51 | 3,535,043 | +0.11(+0.58%) |
Mar 28, 2014 | 19.27 | 19.46 | 19.23 | 19.40 | 3,906,146 | +0.23(+1.18%) |
Mar 27, 2014 | 19.26 | 19.26 | 19.03 | 19.17 | 6,936,646 | -0.03(-0.17%) |
Mar 26, 2014 | 19.49 | 19.53 | 19.20 | 19.21 | 3,685,727 | -0.24(-1.23%) |
Mar 25, 2014 | 19.53 | 19.59 | 19.32 | 19.45 | 3,722,669 | +0.01(+0.07%) |
Mar 24, 2014 | 19.50 | 19.51 | 19.35 | 19.43 | 3,777,248 | -0.04(-0.20%) |
Mar 21, 2014 | 19.59 | 19.70 | 19.40 | 19.47 | 6,450,288 | +0.01(+0.03%) |
Mar 20, 2014 | 19.35 | 19.47 | 19.21 | 19.47 | 5,400,112 | +0.07(+0.38%) |
Mar 19, 2014 | 19.73 | 19.73 | 19.29 | 19.39 | 6,572,048 | -0.29(-1.49%) |
Mar 18, 2014 | 19.53 | 19.69 | 19.46 | 19.68 | 6,208,457 | +0.19(+0.95%) |
Mar 17, 2014 | 19.92 | 19.96 | 19.48 | 19.50 | 7,222,624 | -0.35(-1.77%) |
Mar 14, 2014 | 19.78 | 19.98 | 19.78 | 19.85 | 5,580,640 | +0.05(+0.27%) |
Mar 13, 2014 | 19.73 | 19.85 | 19.53 | 19.80 | 8,788,495 | +0.12(+0.61%) |
Mar 12, 2014 | 19.61 | 19.78 | 19.61 | 19.68 | 3,834,730 | +0.00(+0.00%) |
Mar 11, 2014 | 19.78 | 19.78 | 19.60 | 19.68 | 3,721,938 | -0.05(-0.24%) |
Mar 10, 2014 | 19.80 | 19.84 | 19.68 | 19.72 | 5,357,029 | -0.08(-0.40%) |
Mar 07, 2014 | 20.10 | 20.13 | 19.80 | 19.80 | 4,999,150 | -0.25(-1.23%) |
Mar 06, 2014 | 19.84 | 20.14 | 19.84 | 20.05 | 4,380,278 | +0.23(+1.14%) |
Mar 05, 2014 | 19.67 | 19.85 | 19.54 | 19.82 | 7,588,713 | +0.13(+0.67%) |
Mar 04, 2014 | 19.68 | 19.70 | 19.57 | 19.69 | 7,966,430 | +0.23(+1.16%) |
Mar 03, 2014 | 19.53 | 19.63 | 19.41 | 19.47 | 7,178,032 | -0.15(-0.78%) |
Feb 28, 2014 | 19.64 | 19.71 | 19.49 | 19.62 | 8,113,973 | +0.00(+0.00%) |
Feb 27, 2014 | 19.87 | 19.93 | 19.53 | 19.62 | 6,924,294 | -0.23(-1.14%) |
Feb 26, 2014 | 19.80 | 19.99 | 19.74 | 19.84 | 5,737,696 | +0.10(+0.50%) |
Feb 25, 2014 | 19.94 | 19.95 | 19.70 | 19.74 | 7,074,463 | -0.19(-0.96%) |
Feb 24, 2014 | 19.95 | 20.08 | 19.92 | 19.94 | 4,980,982 | +0.02(+0.10%) |
Feb 21, 2014 | 20.07 | 20.08 | 19.88 | 19.92 | 4,530,178 | -0.18(-0.89%) |
Feb 20, 2014 | 20.03 | 20.19 | 19.99 | 20.09 | 4,118,635 | +0.07(+0.33%) |
Feb 19, 2014 | 20.06 | 20.19 | 19.96 | 20.03 | 5,281,166 | -0.11(-0.52%) |
Feb 18, 2014 | 20.09 | 20.16 | 20.00 | 20.13 | 3,216,614 | +0.04(+0.20%) |
Feb 14, 2014 | 20.01 | 20.09 | 20.09 | 20.09 | 3,271,346 | +0.04(+0.20%) |
Feb 13, 2014 | 19.87 | 20.09 | 19.85 | 20.05 | 3,487,744 | +0.07(+0.36%) |
Feb 12, 2014 | 19.95 | 20.00 | 19.80 | 19.98 | 4,050,974 | +0.06(+0.30%) |
Feb 11, 2014 | 19.78 | 19.96 | 19.69 | 19.92 | 3,831,062 | +0.12(+0.60%) |
Feb 10, 2014 | 19.69 | 19.82 | 19.53 | 19.80 | 4,461,516 | +0.09(+0.44%) |
Feb 07, 2014 | 19.56 | 19.73 | 19.37 | 19.72 | 5,126,574 | +0.24(+1.25%) |
Feb 06, 2014 | 19.22 | 19.54 | 19.18 | 19.47 | 4,430,146 | +0.29(+1.51%) |
Feb 05, 2014 | 19.35 | 19.36 | 19.03 | 19.18 | 8,259,725 | -0.22(-1.16%) |
Feb 04, 2014 | 19.43 | 19.57 | 19.28 | 19.41 | 5,381,176 | +0.01(+0.07%) |