Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.80 | 19.95 | 19.78 | 19.92 | 168,064 | +0.05(+0.27%) |
Apr 29, 2014 | 19.62 | 19.87 | 19.61 | 19.87 | 246,782 | +0.33(+1.69%) |
Apr 28, 2014 | 19.53 | 19.54 | 19.25 | 19.54 | 247,998 | +0.10(+0.51%) |
Apr 25, 2014 | 19.64 | 19.69 | 19.42 | 19.44 | 288,206 | -0.29(-1.49%) |
Apr 24, 2014 | 19.78 | 19.81 | 19.67 | 19.73 | 173,662 | -0.01(-0.03%) |
Apr 23, 2014 | 19.72 | 19.79 | 19.58 | 19.74 | 296,670 | +0.06(+0.33%) |
Apr 22, 2014 | 19.78 | 19.78 | 19.58 | 19.67 | 267,653 | -0.04(-0.18%) |
Apr 21, 2014 | 19.69 | 19.78 | 19.61 | 19.71 | 179,649 | +0.01(+0.06%) |
Apr 17, 2014 | 19.46 | 19.69 | 19.69 | 19.69 | 251,778 | +0.30(+1.55%) |
Apr 16, 2014 | 19.28 | 19.43 | 19.22 | 19.39 | 382,331 | +0.23(+1.20%) |
Apr 15, 2014 | 19.13 | 19.22 | 19.00 | 19.17 | 392,175 | +0.01(+0.03%) |
Apr 14, 2014 | 19.51 | 19.51 | 19.12 | 19.16 | 356,097 | -0.18(-0.94%) |
Apr 11, 2014 | 19.52 | 19.52 | 19.25 | 19.34 | 330,599 | -0.34(-1.71%) |
Apr 10, 2014 | 20.09 | 20.10 | 19.65 | 19.68 | 299,571 | -0.36(-1.79%) |
Apr 09, 2014 | 19.77 | 20.08 | 19.73 | 20.04 | 246,148 | +0.28(+1.43%) |
Apr 08, 2014 | 19.64 | 19.97 | 19.55 | 19.75 | 408,994 | +0.18(+0.93%) |
Apr 07, 2014 | 19.93 | 19.94 | 19.57 | 19.57 | 389,941 | -0.46(-2.29%) |
Apr 04, 2014 | 20.31 | 20.42 | 19.99 | 20.03 | 285,320 | -0.19(-0.96%) |
Apr 03, 2014 | 20.39 | 20.41 | 20.17 | 20.22 | 407,895 | -0.15(-0.75%) |
Apr 02, 2014 | 20.42 | 20.45 | 20.33 | 20.38 | 407,679 | -0.02(-0.09%) |
Apr 01, 2014 | 20.45 | 20.57 | 20.34 | 20.40 | 430,309 | +0.01(+0.06%) |
Mar 31, 2014 | 20.50 | 20.60 | 20.35 | 20.38 | 422,443 | +0.03(+0.14%) |
Mar 28, 2014 | 20.47 | 20.67 | 20.29 | 20.35 | 240,652 | -0.12(-0.60%) |
Mar 27, 2014 | 20.42 | 20.48 | 20.27 | 20.48 | 308,570 | +0.04(+0.17%) |
Mar 26, 2014 | 20.64 | 20.73 | 20.44 | 20.44 | 284,350 | -0.15(-0.71%) |
Mar 25, 2014 | 20.65 | 20.71 | 20.50 | 20.59 | 420,221 | +0.04(+0.20%) |
Mar 24, 2014 | 20.47 | 20.60 | 20.27 | 20.55 | 416,719 | +0.17(+0.84%) |
Mar 21, 2014 | 20.45 | 20.54 | 20.34 | 20.38 | 430,360 | +0.00(+0.00%) |
Mar 20, 2014 | 19.98 | 20.43 | 19.90 | 20.38 | 333,545 | +0.35(+1.76%) |
Mar 19, 2014 | 20.17 | 20.28 | 19.92 | 20.02 | 311,606 | -0.24(-1.16%) |
Mar 18, 2014 | 20.34 | 20.50 | 20.23 | 20.26 | 457,145 | -0.02(-0.12%) |
Mar 17, 2014 | 20.19 | 20.37 | 20.12 | 20.28 | 261,974 | +0.18(+0.91%) |
Mar 14, 2014 | 20.22 | 20.29 | 20.04 | 20.10 | 212,600 | -0.22(-1.07%) |
Mar 13, 2014 | 20.47 | 20.58 | 20.22 | 20.32 | 317,443 | -0.14(-0.66%) |
Mar 12, 2014 | 20.28 | 20.48 | 20.15 | 20.45 | 209,073 | +0.04(+0.20%) |
Mar 11, 2014 | 20.44 | 20.55 | 20.32 | 20.41 | 303,204 | +0.00(+0.00%) |
Mar 10, 2014 | 20.51 | 20.55 | 20.35 | 20.41 | 316,398 | -0.15(-0.74%) |
Mar 07, 2014 | 20.83 | 20.83 | 20.51 | 20.57 | 407,327 | -0.27(-1.30%) |
Mar 06, 2014 | 20.76 | 20.86 | 20.68 | 20.84 | 292,571 | +0.11(+0.51%) |
Mar 05, 2014 | 20.60 | 20.76 | 20.51 | 20.73 | 328,790 | +0.11(+0.54%) |
Mar 04, 2014 | 20.55 | 20.67 | 20.48 | 20.62 | 1,111,583 | +0.21(+1.04%) |
Mar 03, 2014 | 20.18 | 20.42 | 20.08 | 20.41 | 369,861 | +0.01(+0.06%) |
Feb 28, 2014 | 20.45 | 20.74 | 20.35 | 20.40 | 822,808 | -0.01(-0.03%) |
Feb 27, 2014 | 20.33 | 20.44 | 20.19 | 20.40 | 769,551 | +0.01(+0.06%) |
Feb 26, 2014 | 20.61 | 20.80 | 20.31 | 20.39 | 824,654 | -0.06(-0.28%) |
Feb 25, 2014 | 20.61 | 20.62 | 20.36 | 20.45 | 417,384 | -0.20(-0.95%) |
Feb 24, 2014 | 20.79 | 20.87 | 20.55 | 20.64 | 453,519 | -0.01(-0.06%) |
Feb 21, 2014 | 20.46 | 20.73 | 20.44 | 20.65 | 392,385 | +0.13(+0.65%) |
Feb 20, 2014 | 20.46 | 20.66 | 20.45 | 20.52 | 395,521 | +0.02(+0.08%) |
Feb 19, 2014 | 20.48 | 20.63 | 20.41 | 20.50 | 442,451 | -0.05(-0.25%) |
Feb 18, 2014 | 20.51 | 20.64 | 20.42 | 20.56 | 401,931 | +0.14(+0.68%) |
Feb 14, 2014 | 20.17 | 20.42 | 20.42 | 20.42 | 444,010 | +0.24(+1.17%) |
Feb 13, 2014 | 19.55 | 20.31 | 19.47 | 20.18 | 704,918 | +0.48(+2.46%) |
Feb 12, 2014 | 19.57 | 19.89 | 19.55 | 19.70 | 526,403 | +0.22(+1.13%) |
Feb 11, 2014 | 19.37 | 19.59 | 19.26 | 19.48 | 421,598 | +0.14(+0.75%) |
Feb 10, 2014 | 19.41 | 19.45 | 19.15 | 19.33 | 400,472 | -0.08(-0.42%) |
Feb 07, 2014 | 19.38 | 19.50 | 19.25 | 19.41 | 371,936 | +0.18(+0.96%) |
Feb 06, 2014 | 18.81 | 19.35 | 18.70 | 19.23 | 849,496 | +0.46(+2.43%) |
Feb 05, 2014 | 18.40 | 18.82 | 18.29 | 18.77 | 688,961 | +0.33(+1.82%) |
Feb 04, 2014 | 18.45 | 18.65 | 18.38 | 18.44 | 503,610 | +0.01(+0.06%) |