Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.13 | 20.32 | 20.00 | 20.28 | 6,348,938 | +0.12(+0.60%) |
Apr 29, 2014 | 20.08 | 20.47 | 20.01 | 20.16 | 5,140,755 | +0.09(+0.45%) |
Apr 28, 2014 | 20.36 | 20.39 | 19.99 | 20.07 | 6,713,494 | -0.21(-1.04%) |
Apr 25, 2014 | 20.50 | 20.53 | 20.23 | 20.28 | 5,479,793 | -0.29(-1.41%) |
Apr 24, 2014 | 20.73 | 20.80 | 20.46 | 20.57 | 4,747,396 | -0.07(-0.34%) |
Apr 23, 2014 | 20.49 | 20.68 | 20.22 | 20.64 | 4,546,472 | +0.04(+0.19%) |
Apr 22, 2014 | 20.74 | 20.85 | 20.59 | 20.60 | 6,721,243 | -0.21(-1.01%) |
Apr 21, 2014 | 20.73 | 20.89 | 20.68 | 20.81 | 4,386,976 | +0.10(+0.48%) |
Apr 17, 2014 | 20.60 | 20.71 | 20.71 | 20.71 | 6,510,500 | +0.03(+0.15%) |
Apr 16, 2014 | 20.89 | 20.90 | 20.56 | 20.68 | 5,280,304 | -0.08(-0.39%) |
Apr 15, 2014 | 20.58 | 20.87 | 20.15 | 20.76 | 15,211,690 | +0.16(+0.78%) |
Apr 14, 2014 | 20.21 | 20.66 | 20.16 | 20.60 | 7,913,078 | +0.59(+2.95%) |
Apr 11, 2014 | 20.01 | 20.27 | 19.99 | 20.01 | 9,219,760 | -0.38(-1.89%) |
Apr 10, 2014 | 20.57 | 20.70 | 20.28 | 20.39 | 11,103,980 | -0.25(-1.19%) |
Apr 09, 2014 | 20.56 | 20.77 | 20.52 | 20.64 | 8,619,887 | +0.00(+0.00%) |
Apr 08, 2014 | 20.41 | 20.77 | 20.40 | 20.64 | 11,250,777 | +0.23(+1.13%) |
Apr 07, 2014 | 20.15 | 20.54 | 20.00 | 20.41 | 13,779,760 | +0.16(+0.79%) |
Apr 04, 2014 | 20.15 | 20.70 | 19.98 | 20.25 | 20,170,628 | +0.22(+1.10%) |
Apr 03, 2014 | 20.09 | 20.12 | 19.91 | 20.03 | 8,249,594 | +0.02(+0.10%) |
Apr 02, 2014 | 20.44 | 20.44 | 19.90 | 20.01 | 10,719,554 | -0.17(-0.84%) |
Apr 01, 2014 | 19.91 | 20.20 | 19.80 | 20.18 | 8,168,094 | +0.21(+1.05%) |
Mar 31, 2014 | 19.75 | 20.02 | 19.57 | 19.97 | 15,665,302 | +0.18(+0.91%) |
Mar 28, 2014 | 19.46 | 19.96 | 19.43 | 19.79 | 12,994,929 | +0.52(+2.70%) |
Mar 27, 2014 | 18.82 | 19.74 | 18.75 | 19.27 | 17,623,724 | +0.48(+2.55%) |
Mar 26, 2014 | 19.18 | 19.39 | 18.72 | 18.79 | 12,900,851 | -0.27(-1.42%) |
Mar 25, 2014 | 19.18 | 19.64 | 18.95 | 19.06 | 13,332,169 | -0.03(-0.16%) |
Mar 24, 2014 | 18.50 | 19.13 | 18.41 | 19.09 | 22,650,520 | +0.89(+4.89%) |
Mar 21, 2014 | 18.71 | 18.73 | 17.95 | 18.20 | 60,896,172 | -2.71(-12.94%) |
Mar 20, 2014 | 20.47 | 21.00 | 20.41 | 20.91 | 7,940,004 | +0.33(+1.58%) |
Mar 19, 2014 | 20.48 | 20.73 | 20.34 | 20.58 | 5,233,557 | +0.07(+0.34%) |
Mar 18, 2014 | 20.38 | 20.74 | 20.30 | 20.51 | 8,782,314 | +0.21(+1.03%) |
Mar 17, 2014 | 20.37 | 20.40 | 20.17 | 20.30 | 7,428,437 | +0.14(+0.69%) |
Mar 14, 2014 | 20.05 | 20.40 | 20.01 | 20.16 | 7,875,644 | +0.11(+0.55%) |
Mar 13, 2014 | 20.67 | 20.67 | 20.01 | 20.05 | 13,192,236 | -0.44(-2.15%) |
Mar 12, 2014 | 20.35 | 20.55 | 20.35 | 20.49 | 7,614,377 | +0.03(+0.15%) |
Mar 11, 2014 | 20.48 | 20.59 | 20.33 | 20.46 | 6,778,107 | -0.10(-0.49%) |
Mar 10, 2014 | 20.66 | 20.71 | 20.45 | 20.56 | 6,041,153 | -0.03(-0.15%) |
Mar 07, 2014 | 20.90 | 20.96 | 20.47 | 20.59 | 7,878,611 | -0.21(-1.01%) |
Mar 06, 2014 | 21.07 | 21.14 | 20.78 | 20.80 | 6,477,233 | -0.16(-0.76%) |
Mar 05, 2014 | 21.00 | 21.05 | 20.74 | 20.96 | 6,446,792 | -0.04(-0.19%) |
Mar 04, 2014 | 21.37 | 21.61 | 20.96 | 21.00 | 8,846,738 | -0.39(-1.82%) |
Mar 03, 2014 | 21.28 | 21.42 | 21.12 | 21.39 | 5,960,870 | -0.09(-0.42%) |
Feb 28, 2014 | 21.41 | 21.84 | 21.32 | 21.48 | 4,901,533 | -0.02(-0.09%) |
Feb 27, 2014 | 21.31 | 21.50 | 21.17 | 21.50 | 4,968,400 | +0.24(+1.13%) |
Feb 26, 2014 | 20.95 | 21.35 | 20.93 | 21.26 | 7,847,489 | +0.48(+2.31%) |
Feb 25, 2014 | 20.86 | 21.05 | 20.72 | 20.78 | 7,590,767 | -0.06(-0.29%) |
Feb 24, 2014 | 20.54 | 20.99 | 20.53 | 20.84 | 6,568,209 | +0.31(+1.51%) |
Feb 21, 2014 | 20.60 | 20.61 | 20.32 | 20.53 | 8,265,400 | +0.02(+0.10%) |
Feb 20, 2014 | 20.60 | 20.62 | 20.35 | 20.51 | 6,840,785 | -0.03(-0.15%) |
Feb 19, 2014 | 20.78 | 20.78 | 20.50 | 20.54 | 7,846,373 | -0.15(-0.72%) |
Feb 18, 2014 | 21.11 | 21.29 | 20.67 | 20.69 | 8,373,410 | -0.66(-3.09%) |
Feb 14, 2014 | 21.33 | 21.35 | 21.35 | 21.35 | 5,288,700 | -0.01(-0.05%) |
Feb 13, 2014 | 21.07 | 21.42 | 21.03 | 21.36 | 6,851,479 | +0.14(+0.66%) |
Feb 12, 2014 | 21.26 | 21.44 | 21.01 | 21.22 | 5,567,239 | -0.01(-0.05%) |
Feb 11, 2014 | 20.91 | 21.31 | 20.90 | 21.23 | 8,004,335 | +0.34(+1.63%) |
Feb 10, 2014 | 20.77 | 21.00 | 20.75 | 20.89 | 5,615,662 | -0.01(-0.05%) |
Feb 07, 2014 | 20.64 | 20.94 | 20.53 | 20.90 | 7,659,457 | +0.43(+2.10%) |
Feb 06, 2014 | 20.49 | 20.68 | 20.31 | 20.47 | 7,222,997 | -0.07(-0.34%) |
Feb 05, 2014 | 20.38 | 20.64 | 20.35 | 20.54 | 9,489,246 | +0.12(+0.61%) |
Feb 04, 2014 | 20.93 | 20.98 | 20.39 | 20.41 | 12,516,995 | -0.34(-1.61%) |