Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.42 | 20.53 | 20.40 | 20.50 | 371,103 | +0.00(+0.00%) |
Apr 29, 2014 | 20.53 | 20.56 | 20.47 | 20.50 | 116,768 | +0.09(+0.42%) |
Apr 28, 2014 | 20.41 | 20.48 | 20.30 | 20.42 | 208,640 | +0.12(+0.59%) |
Apr 25, 2014 | 20.40 | 20.41 | 20.27 | 20.30 | 381,072 | -0.11(-0.55%) |
Apr 24, 2014 | 20.50 | 20.50 | 20.36 | 20.41 | 155,841 | +0.03(+0.13%) |
Apr 23, 2014 | 20.51 | 20.51 | 20.38 | 20.38 | 333,757 | -0.07(-0.36%) |
Apr 22, 2014 | 20.50 | 20.54 | 20.42 | 20.46 | 189,606 | +0.03(+0.16%) |
Apr 21, 2014 | 20.45 | 20.51 | 20.36 | 20.42 | 105,803 | -0.01(-0.07%) |
Apr 17, 2014 | 20.35 | 20.44 | 20.44 | 20.44 | 124,104 | +0.09(+0.42%) |
Apr 16, 2014 | 20.28 | 20.36 | 20.26 | 20.35 | 397,162 | +0.17(+0.86%) |
Apr 15, 2014 | 20.20 | 20.20 | 20.02 | 20.18 | 143,705 | -0.02(-0.11%) |
Apr 14, 2014 | 20.14 | 20.23 | 20.12 | 20.20 | 152,106 | +0.12(+0.58%) |
Apr 11, 2014 | 20.17 | 20.20 | 20.08 | 20.08 | 151,355 | -0.10(-0.49%) |
Apr 10, 2014 | 20.32 | 20.38 | 20.18 | 20.18 | 286,205 | -0.21(-1.04%) |
Apr 09, 2014 | 20.32 | 20.42 | 20.21 | 20.40 | 161,055 | +0.15(+0.75%) |
Apr 08, 2014 | 20.18 | 20.31 | 20.18 | 20.24 | 260,125 | +0.03(+0.16%) |
Apr 07, 2014 | 20.25 | 20.31 | 20.18 | 20.21 | 328,458 | +0.09(+0.43%) |
Apr 04, 2014 | 20.28 | 20.35 | 20.12 | 20.12 | 246,545 | -0.03(-0.13%) |
Apr 03, 2014 | 20.22 | 20.22 | 20.08 | 20.15 | 138,592 | -0.03(-0.13%) |
Apr 02, 2014 | 20.12 | 20.22 | 20.12 | 20.18 | 189,713 | +0.18(+0.90%) |
Apr 01, 2014 | 19.93 | 20.02 | 19.93 | 20.00 | 73,199 | +0.05(+0.23%) |
Mar 31, 2014 | 19.90 | 20.00 | 19.90 | 19.95 | 527,657 | +0.15(+0.74%) |
Mar 28, 2014 | 19.72 | 19.89 | 19.72 | 19.81 | 126,466 | +0.15(+0.74%) |
Mar 27, 2014 | 19.51 | 19.67 | 19.51 | 19.66 | 265,704 | +0.23(+1.20%) |
Mar 26, 2014 | 19.59 | 19.59 | 19.43 | 19.43 | 231,053 | -0.08(-0.41%) |
Mar 25, 2014 | 19.53 | 19.57 | 19.44 | 19.51 | 214,264 | +0.14(+0.72%) |
Mar 24, 2014 | 19.43 | 19.44 | 19.26 | 19.37 | 229,312 | +0.17(+0.89%) |
Mar 21, 2014 | 19.32 | 19.42 | 19.20 | 19.20 | 179,122 | +0.01(+0.07%) |
Mar 20, 2014 | 19.23 | 19.26 | 19.14 | 19.18 | 170,152 | -0.24(-1.26%) |
Mar 19, 2014 | 19.65 | 19.65 | 19.39 | 19.43 | 121,547 | -0.26(-1.34%) |
Mar 18, 2014 | 19.63 | 19.76 | 19.57 | 19.69 | 132,813 | +0.13(+0.64%) |
Mar 17, 2014 | 19.54 | 19.65 | 19.53 | 19.57 | 75,626 | +0.18(+0.92%) |
Mar 14, 2014 | 19.41 | 19.51 | 19.37 | 19.39 | 79,872 | -0.05(-0.27%) |
Mar 13, 2014 | 19.70 | 19.73 | 19.40 | 19.44 | 149,282 | -0.19(-0.97%) |
Mar 12, 2014 | 19.66 | 19.72 | 19.63 | 19.63 | 148,086 | -0.15(-0.77%) |
Mar 11, 2014 | 19.89 | 19.97 | 19.76 | 19.78 | 387,462 | -0.16(-0.83%) |
Mar 10, 2014 | 19.97 | 19.97 | 19.86 | 19.95 | 120,669 | -0.17(-0.82%) |
Mar 07, 2014 | 20.24 | 20.24 | 20.05 | 20.11 | 116,476 | -0.10(-0.49%) |
Mar 06, 2014 | 20.13 | 20.26 | 20.13 | 20.21 | 351,252 | +0.26(+1.29%) |
Mar 05, 2014 | 20.09 | 20.10 | 19.94 | 19.96 | 3,050,780 | -0.11(-0.53%) |
Mar 04, 2014 | 20.01 | 20.13 | 20.01 | 20.06 | 187,910 | +0.30(+1.54%) |
Mar 03, 2014 | 19.83 | 19.87 | 19.71 | 19.76 | 110,253 | -0.24(-1.19%) |
Feb 28, 2014 | 19.92 | 20.08 | 19.92 | 19.99 | 367,247 | +0.06(+0.30%) |
Feb 27, 2014 | 19.78 | 19.98 | 19.78 | 19.94 | 74,042 | +0.01(+0.07%) |
Feb 26, 2014 | 19.99 | 20.02 | 19.90 | 19.92 | 87,324 | -0.08(-0.40%) |
Feb 25, 2014 | 20.08 | 20.11 | 19.97 | 20.00 | 237,587 | -0.06(-0.30%) |
Feb 24, 2014 | 20.07 | 20.16 | 20.03 | 20.06 | 147,691 | +0.03(+0.13%) |
Feb 21, 2014 | 20.11 | 20.13 | 20.03 | 20.03 | 104,948 | -0.07(-0.36%) |
Feb 20, 2014 | 19.99 | 20.11 | 19.99 | 20.11 | 58,337 | +0.11(+0.56%) |
Feb 19, 2014 | 20.05 | 20.14 | 19.96 | 19.99 | 148,549 | -0.03(-0.16%) |
Feb 18, 2014 | 19.92 | 20.08 | 19.92 | 20.03 | 170,277 | +0.13(+0.63%) |
Feb 14, 2014 | 19.76 | 19.90 | 19.90 | 19.90 | 134,611 | +0.09(+0.43%) |
Feb 13, 2014 | 19.65 | 19.86 | 19.62 | 19.82 | 160,343 | -0.02(-0.10%) |
Feb 12, 2014 | 19.78 | 19.88 | 19.78 | 19.84 | 182,807 | +0.02(+0.10%) |
Feb 11, 2014 | 19.59 | 19.86 | 19.56 | 19.82 | 408,283 | +0.29(+1.49%) |
Feb 10, 2014 | 19.53 | 19.57 | 19.48 | 19.53 | 97,855 | -0.10(-0.50%) |
Feb 07, 2014 | 19.55 | 19.68 | 19.47 | 19.63 | 158,977 | +0.22(+1.16%) |
Feb 06, 2014 | 19.18 | 19.43 | 19.12 | 19.40 | 220,604 | +0.26(+1.34%) |
Feb 05, 2014 | 19.21 | 19.22 | 19.07 | 19.14 | 1,113,141 | -0.09(-0.48%) |
Feb 04, 2014 | 19.10 | 19.28 | 19.03 | 19.24 | 341,949 | +0.31(+1.64%) |