Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.26 | 19.40 | 19.11 | 19.38 | 3,616,619 | +0.10(+0.52%) |
Apr 29, 2014 | 19.25 | 19.45 | 19.14 | 19.28 | 3,686,664 | +0.14(+0.76%) |
Apr 28, 2014 | 19.32 | 19.49 | 18.99 | 19.14 | 4,274,050 | -0.09(-0.47%) |
Apr 25, 2014 | 19.65 | 19.71 | 19.18 | 19.23 | 6,292,537 | -0.50(-2.54%) |
Apr 24, 2014 | 19.70 | 19.76 | 19.52 | 19.73 | 5,982,375 | +0.14(+0.73%) |
Apr 23, 2014 | 19.54 | 19.67 | 19.48 | 19.59 | 2,574,219 | +0.06(+0.29%) |
Apr 22, 2014 | 19.53 | 19.60 | 19.41 | 19.53 | 2,598,264 | +0.12(+0.63%) |
Apr 21, 2014 | 19.27 | 19.48 | 19.15 | 19.41 | 2,427,006 | +0.11(+0.57%) |
Apr 17, 2014 | 18.98 | 19.30 | 19.30 | 19.30 | 3,296,747 | +0.36(+1.89%) |
Apr 16, 2014 | 19.26 | 19.26 | 18.62 | 18.94 | 4,592,254 | -0.29(-1.53%) |
Apr 15, 2014 | 19.03 | 19.28 | 18.92 | 19.23 | 2,953,936 | +0.23(+1.22%) |
Apr 14, 2014 | 19.15 | 19.36 | 18.83 | 19.00 | 3,274,659 | +0.06(+0.30%) |
Apr 11, 2014 | 18.99 | 19.18 | 18.89 | 18.94 | 3,953,779 | -0.20(-1.06%) |
Apr 10, 2014 | 19.70 | 19.75 | 19.15 | 19.15 | 3,434,177 | -0.55(-2.79%) |
Apr 09, 2014 | 19.53 | 19.72 | 19.47 | 19.70 | 3,155,319 | +0.29(+1.51%) |
Apr 08, 2014 | 19.13 | 19.46 | 19.10 | 19.40 | 2,717,631 | +0.28(+1.45%) |
Apr 07, 2014 | 19.23 | 19.37 | 19.01 | 19.13 | 3,803,502 | -0.11(-0.57%) |
Apr 04, 2014 | 19.98 | 19.98 | 19.16 | 19.24 | 4,148,447 | -0.57(-2.86%) |
Apr 03, 2014 | 19.78 | 19.99 | 19.69 | 19.80 | 4,114,557 | +0.12(+0.62%) |
Apr 02, 2014 | 19.51 | 19.69 | 19.41 | 19.68 | 4,247,744 | +0.17(+0.88%) |
Apr 01, 2014 | 19.56 | 19.59 | 19.41 | 19.51 | 3,550,510 | +0.04(+0.19%) |
Mar 31, 2014 | 19.27 | 19.53 | 19.27 | 19.47 | 3,729,837 | +0.34(+1.79%) |
Mar 28, 2014 | 19.00 | 19.27 | 18.95 | 19.13 | 1,926,568 | +0.19(+1.01%) |
Mar 27, 2014 | 19.20 | 19.26 | 18.86 | 18.94 | 4,191,828 | -0.29(-1.48%) |
Mar 26, 2014 | 19.51 | 19.61 | 19.19 | 19.22 | 3,289,100 | -0.21(-1.07%) |
Mar 25, 2014 | 19.44 | 19.57 | 19.34 | 19.43 | 2,997,952 | +0.05(+0.25%) |
Mar 24, 2014 | 19.43 | 19.44 | 19.18 | 19.38 | 3,022,807 | +0.04(+0.19%) |
Mar 21, 2014 | 19.76 | 19.76 | 19.33 | 19.35 | 5,109,830 | -0.26(-1.32%) |
Mar 20, 2014 | 19.23 | 19.62 | 19.17 | 19.61 | 2,964,777 | +0.33(+1.72%) |
Mar 19, 2014 | 19.27 | 19.44 | 19.17 | 19.27 | 2,877,551 | -0.05(-0.25%) |
Mar 18, 2014 | 19.08 | 19.33 | 19.00 | 19.32 | 2,558,184 | +0.29(+1.50%) |
Mar 17, 2014 | 18.83 | 19.10 | 18.83 | 19.04 | 2,635,803 | +0.25(+1.35%) |
Mar 14, 2014 | 18.83 | 18.89 | 18.73 | 18.78 | 4,610,050 | -0.04(-0.19%) |
Mar 13, 2014 | 19.02 | 19.10 | 18.76 | 18.82 | 7,740,807 | -0.11(-0.56%) |
Mar 12, 2014 | 18.78 | 19.00 | 18.67 | 18.93 | 2,616,806 | +0.09(+0.48%) |
Mar 11, 2014 | 19.00 | 19.05 | 18.77 | 18.84 | 1,623,004 | -0.13(-0.67%) |
Mar 10, 2014 | 18.98 | 19.05 | 18.84 | 18.96 | 2,070,556 | -0.03(-0.15%) |
Mar 07, 2014 | 19.10 | 19.11 | 18.94 | 18.99 | 3,680,798 | -0.03(-0.15%) |
Mar 06, 2014 | 18.97 | 19.15 | 18.93 | 19.02 | 3,012,182 | +0.04(+0.21%) |
Mar 05, 2014 | 18.82 | 19.01 | 18.79 | 18.98 | 5,320,614 | +0.10(+0.52%) |
Mar 04, 2014 | 18.33 | 18.90 | 18.26 | 18.88 | 7,612,589 | +0.55(+3.03%) |
Mar 03, 2014 | 18.41 | 18.47 | 18.15 | 18.33 | 2,802,254 | -0.24(-1.32%) |
Feb 28, 2014 | 18.63 | 18.70 | 18.43 | 18.57 | 2,604,837 | -0.02(-0.13%) |
Feb 27, 2014 | 18.54 | 18.64 | 17.94 | 18.60 | 4,607,225 | +0.03(+0.18%) |
Feb 26, 2014 | 18.50 | 18.77 | 18.40 | 18.56 | 5,651,275 | +0.08(+0.42%) |
Feb 25, 2014 | 18.52 | 18.56 | 18.27 | 18.49 | 8,045,115 | +0.03(+0.15%) |
Feb 24, 2014 | 18.59 | 18.59 | 18.45 | 18.46 | 5,455,545 | +0.00(+0.02%) |
Feb 21, 2014 | 18.45 | 18.54 | 18.36 | 18.45 | 3,444,414 | +0.02(+0.13%) |
Feb 20, 2014 | 18.32 | 18.45 | 18.18 | 18.43 | 5,778,227 | +0.12(+0.67%) |
Feb 19, 2014 | 18.24 | 18.49 | 18.21 | 18.31 | 4,239,758 | -0.10(-0.54%) |
Feb 18, 2014 | 18.35 | 18.44 | 18.29 | 18.41 | 4,111,687 | -0.11(-0.57%) |
Feb 14, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 3,387,187 | -0.02(-0.11%) |
Feb 13, 2014 | 18.34 | 18.55 | 18.29 | 18.53 | 3,544,917 | +0.11(+0.57%) |
Feb 12, 2014 | 19.01 | 19.01 | 18.15 | 18.43 | 4,574,127 | +0.28(+1.56%) |
Feb 11, 2014 | 17.99 | 18.17 | 17.87 | 18.14 | 4,643,769 | +0.04(+0.20%) |
Feb 10, 2014 | 18.05 | 18.15 | 17.98 | 18.11 | 3,137,567 | +0.13(+0.72%) |
Feb 07, 2014 | 17.82 | 17.99 | 17.72 | 17.98 | 17,394,004 | +0.30(+1.67%) |
Feb 06, 2014 | 17.70 | 17.83 | 17.62 | 17.68 | 15,954,878 | +0.00(+0.02%) |
Feb 05, 2014 | 17.59 | 17.75 | 17.45 | 17.68 | 3,471,532 | +0.04(+0.21%) |
Feb 04, 2014 | 17.69 | 17.72 | 17.47 | 17.64 | 16,178,443 | -0.00(-0.02%) |