Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.88 | 19.95 | 19.76 | 19.85 | 5,091,880 | -0.05(-0.23%) |
Apr 29, 2014 | 19.86 | 19.90 | 19.75 | 19.90 | 4,278,952 | +0.07(+0.37%) |
Apr 28, 2014 | 19.70 | 19.88 | 19.60 | 19.82 | 5,779,902 | +0.19(+0.98%) |
Apr 25, 2014 | 19.18 | 19.72 | 19.12 | 19.63 | 6,927,741 | +0.52(+2.71%) |
Apr 24, 2014 | 19.04 | 19.15 | 18.95 | 19.11 | 5,351,119 | +0.09(+0.49%) |
Apr 23, 2014 | 18.90 | 19.12 | 18.74 | 19.02 | 6,308,416 | +0.10(+0.53%) |
Apr 22, 2014 | 18.75 | 18.95 | 18.62 | 18.92 | 4,541,660 | +0.17(+0.89%) |
Apr 21, 2014 | 18.55 | 18.77 | 18.51 | 18.75 | 3,390,162 | +0.22(+1.18%) |
Apr 17, 2014 | 18.48 | 18.53 | 18.53 | 18.53 | 6,740,078 | -0.02(-0.11%) |
Apr 16, 2014 | 18.61 | 18.62 | 18.39 | 18.55 | 5,139,302 | +0.09(+0.50%) |
Apr 15, 2014 | 18.53 | 18.59 | 18.27 | 18.46 | 5,693,497 | -0.09(-0.47%) |
Apr 14, 2014 | 18.56 | 18.58 | 18.35 | 18.55 | 4,024,886 | +0.11(+0.61%) |
Apr 11, 2014 | 18.68 | 18.76 | 18.41 | 18.43 | 6,017,197 | -0.31(-1.67%) |
Apr 10, 2014 | 19.04 | 19.18 | 18.68 | 18.75 | 5,117,178 | -0.32(-1.67%) |
Apr 09, 2014 | 19.00 | 19.22 | 18.76 | 19.06 | 8,079,193 | +0.08(+0.42%) |
Apr 08, 2014 | 19.25 | 19.39 | 18.95 | 18.98 | 10,626,199 | -0.31(-1.59%) |
Apr 07, 2014 | 19.66 | 19.72 | 19.28 | 19.29 | 6,072,140 | -0.39(-1.99%) |
Apr 04, 2014 | 19.82 | 19.88 | 19.65 | 19.68 | 5,412,285 | -0.10(-0.50%) |
Apr 03, 2014 | 19.62 | 19.82 | 19.52 | 19.78 | 6,433,052 | +0.19(+0.95%) |
Apr 02, 2014 | 19.81 | 19.82 | 19.58 | 19.60 | 4,581,277 | -0.21(-1.07%) |
Apr 01, 2014 | 19.44 | 19.81 | 19.31 | 19.81 | 5,627,158 | +0.29(+1.50%) |
Mar 31, 2014 | 19.52 | 19.60 | 19.33 | 19.52 | 3,534,179 | +0.11(+0.58%) |
Mar 28, 2014 | 19.28 | 19.46 | 19.24 | 19.40 | 3,905,191 | +0.23(+1.18%) |
Mar 27, 2014 | 19.26 | 19.26 | 19.04 | 19.18 | 6,934,951 | -0.03(-0.17%) |
Mar 26, 2014 | 19.49 | 19.53 | 19.20 | 19.21 | 3,684,826 | -0.24(-1.23%) |
Mar 25, 2014 | 19.53 | 19.60 | 19.32 | 19.45 | 3,721,759 | +0.01(+0.07%) |
Mar 24, 2014 | 19.50 | 19.52 | 19.35 | 19.44 | 3,776,325 | -0.04(-0.20%) |
Mar 21, 2014 | 19.60 | 19.70 | 19.40 | 19.48 | 6,448,711 | +0.01(+0.03%) |
Mar 20, 2014 | 19.36 | 19.47 | 19.21 | 19.47 | 5,398,792 | +0.07(+0.38%) |
Mar 19, 2014 | 19.74 | 19.74 | 19.29 | 19.40 | 6,570,442 | -0.29(-1.49%) |
Mar 18, 2014 | 19.53 | 19.70 | 19.46 | 19.69 | 6,206,940 | +0.19(+0.95%) |
Mar 17, 2014 | 19.93 | 19.96 | 19.48 | 19.50 | 7,220,859 | -0.35(-1.77%) |
Mar 14, 2014 | 19.78 | 19.98 | 19.78 | 19.86 | 5,579,276 | +0.05(+0.27%) |
Mar 13, 2014 | 19.74 | 19.86 | 19.53 | 19.80 | 8,786,347 | +0.12(+0.61%) |
Mar 12, 2014 | 19.61 | 19.78 | 19.61 | 19.68 | 3,833,793 | +0.00(+0.00%) |
Mar 11, 2014 | 19.79 | 19.79 | 19.60 | 19.68 | 3,721,029 | -0.05(-0.24%) |
Mar 10, 2014 | 19.81 | 19.85 | 19.68 | 19.73 | 5,355,719 | -0.08(-0.40%) |
Mar 07, 2014 | 20.10 | 20.14 | 19.80 | 19.81 | 4,997,928 | -0.25(-1.23%) |
Mar 06, 2014 | 19.84 | 20.14 | 19.84 | 20.06 | 4,379,207 | +0.23(+1.14%) |
Mar 05, 2014 | 19.68 | 19.86 | 19.54 | 19.83 | 7,586,858 | +0.13(+0.68%) |
Mar 04, 2014 | 19.68 | 19.71 | 19.57 | 19.70 | 7,964,482 | +0.23(+1.16%) |
Mar 03, 2014 | 19.53 | 19.64 | 19.41 | 19.47 | 7,176,277 | -0.15(-0.78%) |
Feb 28, 2014 | 19.65 | 19.72 | 19.50 | 19.62 | 8,111,990 | +0.00(+0.00%) |
Feb 27, 2014 | 19.88 | 19.94 | 19.54 | 19.62 | 6,922,601 | -0.23(-1.14%) |
Feb 26, 2014 | 19.80 | 20.00 | 19.75 | 19.85 | 5,736,294 | +0.10(+0.50%) |
Feb 25, 2014 | 19.95 | 19.95 | 19.71 | 19.75 | 7,072,734 | -0.19(-0.96%) |
Feb 24, 2014 | 19.95 | 20.09 | 19.92 | 19.94 | 4,979,764 | +0.02(+0.10%) |
Feb 21, 2014 | 20.08 | 20.09 | 19.89 | 19.92 | 4,529,070 | -0.18(-0.89%) |
Feb 20, 2014 | 20.03 | 20.20 | 19.99 | 20.10 | 4,117,628 | +0.07(+0.33%) |
Feb 19, 2014 | 20.07 | 20.19 | 19.97 | 20.03 | 5,279,875 | -0.11(-0.52%) |
Feb 18, 2014 | 20.09 | 20.17 | 20.00 | 20.14 | 3,215,828 | +0.04(+0.20%) |
Feb 14, 2014 | 20.01 | 20.10 | 20.10 | 20.10 | 3,270,546 | +0.04(+0.20%) |
Feb 13, 2014 | 19.87 | 20.10 | 19.86 | 20.06 | 3,486,892 | +0.07(+0.36%) |
Feb 12, 2014 | 19.95 | 20.01 | 19.81 | 19.99 | 4,049,984 | +0.06(+0.30%) |
Feb 11, 2014 | 19.78 | 19.96 | 19.70 | 19.93 | 3,830,125 | +0.12(+0.60%) |
Feb 10, 2014 | 19.70 | 19.82 | 19.54 | 19.81 | 4,460,425 | +0.09(+0.44%) |
Feb 07, 2014 | 19.56 | 19.74 | 19.37 | 19.72 | 5,125,321 | +0.24(+1.25%) |
Feb 06, 2014 | 19.22 | 19.54 | 19.18 | 19.48 | 4,429,063 | +0.29(+1.51%) |
Feb 05, 2014 | 19.35 | 19.36 | 19.04 | 19.19 | 8,257,706 | -0.22(-1.16%) |
Feb 04, 2014 | 19.43 | 19.57 | 19.29 | 19.41 | 5,379,861 | +0.01(+0.07%) |