Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.14 | 19.29 | 18.99 | 19.17 | 398,394 | -0.04(-0.19%) |
Apr 29, 2014 | 19.28 | 19.60 | 19.19 | 19.20 | 278,203 | -0.04(-0.23%) |
Apr 28, 2014 | 19.67 | 19.72 | 18.99 | 19.25 | 378,107 | -0.32(-1.64%) |
Apr 25, 2014 | 19.47 | 19.69 | 19.25 | 19.57 | 441,460 | +0.02(+0.09%) |
Apr 24, 2014 | 19.60 | 19.67 | 19.38 | 19.55 | 269,270 | +0.03(+0.14%) |
Apr 23, 2014 | 19.65 | 19.83 | 19.43 | 19.52 | 322,644 | -0.16(-0.82%) |
Apr 22, 2014 | 19.69 | 19.83 | 19.64 | 19.69 | 297,327 | -0.05(-0.27%) |
Apr 21, 2014 | 19.56 | 19.74 | 19.56 | 19.74 | 217,972 | +0.18(+0.91%) |
Apr 17, 2014 | 19.27 | 19.56 | 19.56 | 19.56 | 219,335 | +0.19(+0.97%) |
Apr 16, 2014 | 19.51 | 19.63 | 19.20 | 19.37 | 222,610 | -0.04(-0.23%) |
Apr 15, 2014 | 19.58 | 19.64 | 19.06 | 19.42 | 453,254 | -0.10(-0.50%) |
Apr 14, 2014 | 19.27 | 19.81 | 19.27 | 19.52 | 652,590 | +0.46(+2.39%) |
Apr 11, 2014 | 18.96 | 19.27 | 18.90 | 19.06 | 549,974 | -0.10(-0.51%) |
Apr 10, 2014 | 19.48 | 19.61 | 18.97 | 19.16 | 451,978 | -0.36(-1.83%) |
Apr 09, 2014 | 19.22 | 19.56 | 19.13 | 19.52 | 557,067 | +0.37(+1.91%) |
Apr 08, 2014 | 19.27 | 19.69 | 19.05 | 19.15 | 673,472 | -0.10(-0.51%) |
Apr 07, 2014 | 19.32 | 19.56 | 19.08 | 19.25 | 566,236 | -0.15(-0.78%) |
Apr 04, 2014 | 20.01 | 20.01 | 19.17 | 19.40 | 713,797 | -0.46(-2.29%) |
Apr 03, 2014 | 19.82 | 19.96 | 19.77 | 19.85 | 450,875 | +0.03(+0.14%) |
Apr 02, 2014 | 19.81 | 20.00 | 19.64 | 19.83 | 339,300 | +0.00(+0.00%) |
Apr 01, 2014 | 19.55 | 19.90 | 19.55 | 19.83 | 249,693 | +0.36(+1.84%) |
Mar 31, 2014 | 18.89 | 19.59 | 18.76 | 19.47 | 352,400 | +0.63(+3.37%) |
Mar 28, 2014 | 18.24 | 19.75 | 17.92 | 18.84 | 669,840 | -0.50(-2.59%) |
Mar 27, 2014 | 19.45 | 19.66 | 19.27 | 19.34 | 534,355 | -0.13(-0.64%) |
Mar 26, 2014 | 20.10 | 20.13 | 19.46 | 19.46 | 565,122 | -0.47(-2.37%) |
Mar 25, 2014 | 20.30 | 20.42 | 19.90 | 19.94 | 470,470 | -0.29(-1.41%) |
Mar 24, 2014 | 20.16 | 20.35 | 20.01 | 20.22 | 358,625 | +0.12(+0.58%) |
Mar 21, 2014 | 20.19 | 20.39 | 20.10 | 20.10 | 352,467 | +0.04(+0.22%) |
Mar 20, 2014 | 20.10 | 20.28 | 20.04 | 20.06 | 152,582 | -0.08(-0.40%) |
Mar 19, 2014 | 20.42 | 20.42 | 20.10 | 20.14 | 184,863 | -0.37(-1.79%) |
Mar 18, 2014 | 20.10 | 20.53 | 20.10 | 20.51 | 198,251 | +0.41(+2.04%) |
Mar 17, 2014 | 20.19 | 20.47 | 20.09 | 20.10 | 201,193 | -0.01(-0.04%) |
Mar 14, 2014 | 19.94 | 20.24 | 19.89 | 20.10 | 236,873 | +0.11(+0.54%) |
Mar 13, 2014 | 20.15 | 20.29 | 19.94 | 20.00 | 409,349 | -0.11(-0.53%) |
Mar 12, 2014 | 20.03 | 20.21 | 19.95 | 20.10 | 290,900 | +0.00(+0.00%) |
Mar 11, 2014 | 20.44 | 20.44 | 20.00 | 20.10 | 362,930 | -0.27(-1.32%) |
Mar 10, 2014 | 20.10 | 20.46 | 20.01 | 20.37 | 455,254 | +0.27(+1.33%) |
Mar 07, 2014 | 20.08 | 20.63 | 20.00 | 20.10 | 1,161,453 | -2.56(-11.31%) |
Mar 06, 2014 | 22.62 | 22.75 | 22.40 | 22.67 | 131,000 | +0.14(+0.63%) |
Mar 05, 2014 | 22.40 | 22.56 | 22.37 | 22.53 | 224,110 | +0.04(+0.20%) |
Mar 04, 2014 | 22.36 | 22.60 | 22.20 | 22.48 | 387,797 | +0.36(+1.61%) |
Mar 03, 2014 | 22.11 | 22.21 | 21.80 | 22.12 | 381,197 | -0.15(-0.68%) |
Feb 28, 2014 | 22.32 | 22.70 | 22.07 | 22.28 | 573,370 | -0.12(-0.56%) |
Feb 27, 2014 | 22.04 | 22.40 | 21.97 | 22.40 | 243,408 | +0.35(+1.58%) |
Feb 26, 2014 | 21.69 | 22.15 | 21.52 | 22.05 | 225,675 | +0.46(+2.11%) |
Feb 25, 2014 | 21.95 | 21.95 | 21.51 | 21.60 | 340,611 | -0.42(-1.91%) |
Feb 24, 2014 | 22.14 | 22.29 | 22.00 | 22.02 | 177,576 | -0.04(-0.20%) |
Feb 21, 2014 | 22.06 | 22.29 | 22.02 | 22.06 | 209,103 | +0.12(+0.53%) |
Feb 20, 2014 | 21.71 | 21.99 | 21.64 | 21.94 | 140,040 | +0.25(+1.15%) |
Feb 19, 2014 | 21.88 | 22.09 | 21.68 | 21.69 | 271,605 | -0.24(-1.10%) |
Feb 18, 2014 | 22.04 | 22.19 | 21.92 | 21.94 | 186,091 | -0.12(-0.57%) |
Feb 14, 2014 | 21.98 | 22.06 | 22.06 | 22.06 | 126,966 | +0.09(+0.41%) |
Feb 13, 2014 | 21.51 | 22.06 | 21.48 | 21.97 | 214,620 | +0.35(+1.61%) |
Feb 12, 2014 | 21.73 | 21.88 | 21.60 | 21.62 | 135,113 | -0.12(-0.53%) |
Feb 11, 2014 | 21.64 | 21.86 | 21.47 | 21.74 | 203,865 | +0.09(+0.41%) |
Feb 10, 2014 | 21.44 | 21.66 | 21.28 | 21.65 | 287,510 | +0.17(+0.79%) |
Feb 07, 2014 | 21.50 | 21.60 | 21.43 | 21.48 | 413,180 | +0.04(+0.21%) |
Feb 06, 2014 | 21.27 | 21.47 | 21.22 | 21.44 | 302,404 | +0.22(+1.05%) |
Feb 05, 2014 | 21.24 | 21.36 | 21.00 | 21.21 | 336,649 | -0.16(-0.75%) |
Feb 04, 2014 | 21.26 | 21.46 | 21.07 | 21.37 | 287,639 | +0.17(+0.80%) |