Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.89 | 20.04 | 19.87 | 20.01 | 20,538 | +0.12(+0.60%) |
Apr 29, 2014 | 19.82 | 19.97 | 19.80 | 19.89 | 38,508 | +0.28(+1.43%) |
Apr 28, 2014 | 19.60 | 19.71 | 19.49 | 19.61 | 25,466 | -0.14(-0.71%) |
Apr 25, 2014 | 19.71 | 19.75 | 19.62 | 19.75 | 24,192 | -0.07(-0.35%) |
Apr 24, 2014 | 19.68 | 19.83 | 19.58 | 19.82 | 61,268 | -0.08(-0.40%) |
Apr 23, 2014 | 19.97 | 20.01 | 19.90 | 19.90 | 19,918 | -0.35(-1.73%) |
Apr 22, 2014 | 20.07 | 20.25 | 20.07 | 20.25 | 60,545 | +0.31(+1.55%) |
Apr 21, 2014 | 19.98 | 20.08 | 19.93 | 19.94 | 14,724 | -0.10(-0.50%) |
Apr 17, 2014 | 20.04 | 20.04 | 20.04 | 0 | +0.09(+0.45%) | |
Apr 16, 2014 | 19.86 | 19.95 | 19.74 | 19.95 | 8,847 | +0.40(+2.05%) |
Apr 15, 2014 | 19.65 | 19.65 | 19.41 | 19.55 | 17,948 | -0.22(-1.11%) |
Apr 14, 2014 | 19.81 | 19.87 | 19.73 | 19.77 | 7,196 | -0.22(-1.10%) |
Apr 11, 2014 | 19.66 | 20.04 | 19.66 | 19.99 | 0 | +0.01(+0.05%) |
Apr 10, 2014 | 20.11 | 20.11 | 19.90 | 19.98 | 8,789 | -0.22(-1.09%) |
Apr 09, 2014 | 20.14 | 20.27 | 20.08 | 20.20 | 12,567 | +0.17(+0.85%) |
Apr 08, 2014 | 19.99 | 20.15 | 19.97 | 20.03 | 12,710 | +0.05(+0.25%) |
Apr 07, 2014 | 19.98 | 20.10 | 19.95 | 19.98 | 14,068 | -0.29(-1.43%) |
Apr 04, 2014 | 20.32 | 20.35 | 20.19 | 20.27 | 0 | +0.02(+0.10%) |
Apr 03, 2014 | 20.24 | 20.27 | 20.13 | 20.25 | 338,636 | +0.09(+0.45%) |
Apr 02, 2014 | 20.12 | 20.16 | 20.01 | 20.16 | 24,079 | +0.21(+1.05%) |
Apr 01, 2014 | 19.86 | 19.96 | 19.82 | 19.95 | 16,616 | +0.16(+0.81%) |
Mar 31, 2014 | 19.77 | 19.95 | 19.77 | 19.79 | 17,524 | +0.07(+0.35%) |
Mar 28, 2014 | 19.70 | 19.75 | 19.60 | 19.72 | 0 | +0.09(+0.46%) |
Mar 27, 2014 | 19.51 | 19.78 | 19.47 | 19.63 | 34,572 | -0.21(-1.06%) |
Mar 26, 2014 | 19.93 | 19.93 | 19.71 | 19.84 | 40,193 | -0.04(-0.20%) |
Mar 25, 2014 | 19.85 | 19.96 | 19.75 | 19.88 | 29,674 | +0.88(+4.63%) |
Mar 24, 2014 | 18.96 | 19.10 | 18.85 | 19.00 | 31,008 | -0.01(-0.05%) |
Mar 21, 2014 | 19.00 | 19.16 | 18.89 | 19.01 | 24,111 | -0.27(-1.40%) |
Mar 20, 2014 | 19.43 | 19.43 | 19.21 | 19.28 | 19,051 | -0.39(-1.98%) |
Mar 19, 2014 | 20.02 | 20.02 | 19.65 | 19.67 | 20,024 | -0.47(-2.33%) |
Mar 18, 2014 | 19.76 | 20.14 | 19.76 | 20.14 | 26,882 | +0.38(+1.92%) |
Mar 17, 2014 | 19.70 | 19.86 | 19.65 | 19.76 | 35,707 | +0.06(+0.30%) |
Mar 14, 2014 | 19.50 | 19.84 | 19.50 | 19.70 | 0 | +0.06(+0.31%) |
Mar 13, 2014 | 20.00 | 20.07 | 19.57 | 19.64 | 23,959 | -0.42(-2.09%) |
Mar 12, 2014 | 19.93 | 20.07 | 19.83 | 20.06 | 12,151 | -0.02(-0.10%) |
Mar 11, 2014 | 20.10 | 20.19 | 20.08 | 20.08 | 10,706 | -0.15(-0.74%) |
Mar 10, 2014 | 20.35 | 20.42 | 20.17 | 20.23 | 28,737 | +0.03(+0.15%) |
Mar 07, 2014 | 20.26 | 20.29 | 19.98 | 20.20 | 0 | -0.16(-0.79%) |
Mar 06, 2014 | 20.23 | 20.36 | 20.19 | 20.36 | 43,884 | +0.11(+0.54%) |
Mar 05, 2014 | 20.12 | 20.31 | 20.09 | 20.25 | 43,621 | +0.19(+0.95%) |
Mar 04, 2014 | 20.29 | 20.29 | 20.00 | 20.06 | 17,365 | +0.21(+1.06%) |
Mar 03, 2014 | 20.00 | 20.01 | 19.76 | 19.85 | 36,272 | -1.31(-6.19%) |
Feb 28, 2014 | 21.12 | 21.22 | 21.03 | 21.16 | 0 | +0.21(+1.00%) |
Feb 27, 2014 | 20.89 | 20.98 | 20.78 | 20.95 | 18,371 | -0.03(-0.14%) |
Feb 26, 2014 | 21.02 | 21.06 | 20.92 | 20.98 | 18,618 | -0.27(-1.29%) |
Feb 25, 2014 | 21.38 | 21.38 | 21.19 | 21.25 | 21,053 | -0.52(-2.37%) |
Feb 24, 2014 | 21.67 | 21.79 | 21.67 | 21.77 | 33,857 | +0.10(+0.46%) |
Feb 21, 2014 | 21.65 | 21.79 | 21.61 | 21.67 | 0 | +0.02(+0.09%) |
Feb 20, 2014 | 21.39 | 21.65 | 21.39 | 21.65 | 12,613 | +0.21(+0.98%) |
Feb 19, 2014 | 21.44 | 21.62 | 21.41 | 21.44 | 21,132 | +1.22(+6.03%) |
Feb 18, 2014 | 20.19 | 20.25 | 20.09 | 20.22 | 28,217 | -0.24(-1.17%) |
Feb 14, 2014 | 20.46 | 20.46 | 20.46 | 0 | +0.29(+1.44%) | |
Feb 13, 2014 | 20.15 | 20.24 | 20.15 | 20.17 | 37,886 | -0.12(-0.59%) |
Feb 12, 2014 | 20.42 | 20.42 | 20.29 | 20.29 | 26,733 | -0.45(-2.19%) |
Feb 11, 2014 | 20.57 | 20.74 | 20.57 | 20.74 | 20,376 | +0.26(+1.29%) |
Feb 10, 2014 | 20.31 | 20.48 | 20.31 | 20.48 | 11,543 | +0.38(+1.89%) |
Feb 07, 2014 | 20.18 | 20.19 | 20.00 | 20.10 | 0 | -0.22(-1.10%) |
Feb 06, 2014 | 19.95 | 20.33 | 19.95 | 20.32 | 48,872 | +0.52(+2.64%) |
Feb 05, 2014 | 19.73 | 19.89 | 19.73 | 19.80 | 17,603 | +0.16(+0.81%) |
Feb 04, 2014 | 19.66 | 19.72 | 19.54 | 19.64 | 18,408 | -0.02(-0.13%) |