Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.24 | 20.05 | 19.23 | 19.69 | 2,637,993 | -0.75(-3.67%) |
Apr 29, 2014 | 20.18 | 20.55 | 19.80 | 20.44 | 2,450,062 | +0.27(+1.34%) |
Apr 28, 2014 | 21.05 | 21.05 | 20.17 | 20.17 | 1,586,819 | -0.71(-3.40%) |
Apr 25, 2014 | 21.21 | 21.55 | 20.84 | 20.88 | 792,104 | -0.47(-2.20%) |
Apr 24, 2014 | 21.29 | 21.73 | 21.18 | 21.35 | 532,197 | +0.11(+0.52%) |
Apr 23, 2014 | 21.04 | 21.41 | 20.95 | 21.24 | 683,456 | +0.23(+1.09%) |
Apr 22, 2014 | 21.58 | 21.65 | 20.76 | 21.01 | 1,347,188 | -0.49(-2.28%) |
Apr 21, 2014 | 20.82 | 21.54 | 20.73 | 21.50 | 682,879 | +0.75(+3.61%) |
Apr 17, 2014 | 20.76 | 20.75 | 20.75 | 20.75 | 954,200 | +0.01(+0.05%) |
Apr 16, 2014 | 20.62 | 20.88 | 20.01 | 20.74 | 1,100,397 | +0.03(+0.14%) |
Apr 15, 2014 | 20.43 | 20.75 | 19.90 | 20.71 | 1,051,792 | +0.37(+1.82%) |
Apr 14, 2014 | 21.03 | 21.03 | 20.16 | 20.34 | 1,581,706 | -0.61(-2.91%) |
Apr 11, 2014 | 21.05 | 21.25 | 20.81 | 20.95 | 786,751 | -0.33(-1.55%) |
Apr 10, 2014 | 21.67 | 21.80 | 21.23 | 21.28 | 826,552 | -0.34(-1.57%) |
Apr 09, 2014 | 21.94 | 22.09 | 21.34 | 21.62 | 639,946 | -0.34(-1.55%) |
Apr 08, 2014 | 21.62 | 22.13 | 21.59 | 21.96 | 1,162,428 | +0.45(+2.09%) |
Apr 07, 2014 | 21.83 | 21.96 | 21.44 | 21.51 | 859,957 | -0.36(-1.65%) |
Apr 04, 2014 | 22.00 | 22.43 | 21.85 | 21.87 | 943,568 | +0.01(+0.05%) |
Apr 03, 2014 | 21.78 | 22.00 | 21.65 | 21.86 | 976,748 | +0.16(+0.74%) |
Apr 02, 2014 | 21.40 | 21.93 | 21.20 | 21.70 | 954,908 | +0.43(+2.02%) |
Apr 01, 2014 | 21.31 | 21.47 | 21.05 | 21.27 | 1,133,221 | +0.13(+0.61%) |
Mar 31, 2014 | 21.11 | 21.22 | 20.83 | 21.14 | 1,628,867 | +0.16(+0.76%) |
Mar 28, 2014 | 21.00 | 21.26 | 20.83 | 20.98 | 1,640,111 | +0.08(+0.38%) |
Mar 27, 2014 | 20.73 | 21.02 | 20.73 | 20.90 | 1,103,342 | +0.26(+1.26%) |
Mar 26, 2014 | 21.12 | 21.28 | 20.62 | 20.64 | 1,647,870 | -0.48(-2.27%) |
Mar 25, 2014 | 20.43 | 21.15 | 20.31 | 21.12 | 1,032,735 | +0.81(+3.99%) |
Mar 24, 2014 | 20.14 | 20.60 | 20.13 | 20.31 | 671,280 | +0.17(+0.84%) |
Mar 21, 2014 | 19.97 | 20.51 | 19.95 | 20.14 | 1,146,868 | +0.28(+1.41%) |
Mar 20, 2014 | 19.81 | 20.04 | 19.68 | 19.86 | 502,272 | -0.16(-0.80%) |
Mar 19, 2014 | 20.22 | 20.31 | 19.97 | 20.02 | 530,201 | -0.16(-0.79%) |
Mar 18, 2014 | 19.87 | 20.20 | 19.68 | 20.18 | 784,457 | +0.36(+1.82%) |
Mar 17, 2014 | 19.44 | 19.93 | 19.44 | 19.82 | 593,683 | +0.47(+2.43%) |
Mar 14, 2014 | 19.36 | 19.55 | 19.18 | 19.35 | 918,910 | -0.14(-0.72%) |
Mar 13, 2014 | 20.09 | 20.20 | 19.48 | 19.49 | 1,179,029 | -0.47(-2.35%) |
Mar 12, 2014 | 20.06 | 20.36 | 19.55 | 19.96 | 1,446,867 | -0.12(-0.60%) |
Mar 11, 2014 | 19.89 | 20.19 | 19.86 | 20.08 | 1,858,889 | +0.18(+0.90%) |
Mar 10, 2014 | 19.67 | 19.91 | 19.38 | 19.90 | 970,273 | +0.12(+0.61%) |
Mar 07, 2014 | 19.72 | 19.80 | 19.21 | 19.78 | 800,225 | +0.17(+0.87%) |
Mar 06, 2014 | 19.44 | 19.74 | 19.32 | 19.61 | 518,641 | +0.23(+1.19%) |
Mar 05, 2014 | 19.38 | 19.59 | 19.15 | 19.38 | 528,535 | -0.03(-0.15%) |
Mar 04, 2014 | 19.53 | 19.71 | 19.35 | 19.41 | 723,127 | -0.02(-0.10%) |
Mar 03, 2014 | 19.17 | 19.66 | 19.07 | 19.43 | 739,355 | +0.03(+0.15%) |
Feb 28, 2014 | 19.08 | 19.44 | 18.81 | 19.40 | 886,099 | +0.35(+1.84%) |
Feb 27, 2014 | 18.27 | 19.06 | 18.15 | 19.05 | 999,645 | +0.71(+3.87%) |
Feb 26, 2014 | 18.08 | 18.36 | 17.69 | 18.34 | 736,371 | +0.32(+1.78%) |
Feb 25, 2014 | 18.32 | 18.32 | 17.91 | 18.02 | 676,818 | -0.40(-2.17%) |
Feb 24, 2014 | 18.34 | 18.84 | 18.18 | 18.42 | 725,193 | +0.05(+0.27%) |
Feb 21, 2014 | 18.55 | 18.72 | 18.35 | 18.37 | 642,909 | -0.20(-1.08%) |
Feb 20, 2014 | 18.52 | 18.70 | 18.11 | 18.57 | 1,007,723 | +0.07(+0.38%) |
Feb 19, 2014 | 18.09 | 18.69 | 18.09 | 18.50 | 848,478 | +0.35(+1.93%) |
Feb 18, 2014 | 18.55 | 18.59 | 18.04 | 18.15 | 1,762,263 | -0.75(-3.97%) |
Feb 14, 2014 | 18.59 | 18.90 | 18.90 | 18.90 | 1,379,200 | +0.18(+0.96%) |
Feb 13, 2014 | 18.58 | 18.78 | 18.34 | 18.72 | 1,222,223 | +0.07(+0.38%) |
Feb 12, 2014 | 18.76 | 18.97 | 18.57 | 18.65 | 771,512 | +0.04(+0.21%) |
Feb 11, 2014 | 18.32 | 18.69 | 18.27 | 18.61 | 631,088 | +0.38(+2.08%) |
Feb 10, 2014 | 18.41 | 18.51 | 18.07 | 18.23 | 608,863 | -0.20(-1.09%) |
Feb 07, 2014 | 18.74 | 18.85 | 18.24 | 18.43 | 1,206,992 | -0.28(-1.50%) |
Feb 06, 2014 | 18.72 | 19.10 | 18.66 | 18.71 | 1,840,030 | -0.03(-0.16%) |
Feb 05, 2014 | 19.31 | 19.39 | 18.64 | 18.74 | 3,489,232 | -0.57(-2.95%) |
Feb 04, 2014 | 18.62 | 19.59 | 18.48 | 19.31 | 1,401,240 | +0.74(+3.98%) |