Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.45 | 20.47 | 20.30 | 20.46 | 1,801,502 | -0.09(-0.44%) |
Apr 29, 2014 | 20.43 | 20.62 | 20.43 | 20.55 | 75,210 | +0.17(+0.84%) |
Apr 28, 2014 | 20.61 | 20.61 | 20.18 | 20.37 | 71,702 | +0.04(+0.22%) |
Apr 25, 2014 | 20.46 | 20.46 | 20.26 | 20.33 | 66,580 | -0.09(-0.44%) |
Apr 24, 2014 | 20.58 | 20.58 | 20.41 | 20.42 | 85,258 | -0.03(-0.15%) |
Apr 23, 2014 | 20.44 | 20.51 | 20.39 | 20.45 | 62,298 | +0.09(+0.44%) |
Apr 22, 2014 | 20.43 | 20.43 | 20.26 | 20.36 | 84,877 | -0.03(-0.15%) |
Apr 21, 2014 | 20.31 | 20.40 | 20.22 | 20.39 | 94,722 | +0.12(+0.59%) |
Apr 17, 2014 | 20.16 | 20.27 | 20.27 | 20.27 | 57,714 | +0.20(+0.98%) |
Apr 16, 2014 | 19.96 | 20.09 | 19.94 | 20.07 | 90,257 | +0.26(+1.31%) |
Apr 15, 2014 | 19.68 | 19.82 | 19.56 | 19.81 | 223,416 | +0.23(+1.19%) |
Apr 14, 2014 | 19.45 | 19.63 | 19.41 | 19.58 | 28,710 | +0.24(+1.22%) |
Apr 11, 2014 | 19.38 | 19.42 | 19.30 | 19.35 | 38,591 | -0.05(-0.25%) |
Apr 10, 2014 | 19.67 | 19.68 | 19.35 | 19.39 | 29,522 | -0.25(-1.30%) |
Apr 09, 2014 | 19.60 | 19.66 | 19.47 | 19.65 | 33,507 | +0.10(+0.50%) |
Apr 08, 2014 | 19.42 | 19.57 | 19.39 | 19.55 | 16,598 | +0.19(+0.97%) |
Apr 07, 2014 | 19.84 | 19.84 | 19.35 | 19.36 | 46,950 | -0.31(-1.56%) |
Apr 04, 2014 | 19.91 | 19.91 | 19.63 | 19.67 | 46,103 | -0.08(-0.42%) |
Apr 03, 2014 | 19.71 | 19.79 | 19.66 | 19.75 | 21,335 | +0.11(+0.57%) |
Apr 02, 2014 | 19.57 | 19.67 | 19.55 | 19.64 | 43,718 | +0.09(+0.46%) |
Apr 01, 2014 | 19.54 | 19.55 | 19.46 | 19.55 | 23,772 | +0.10(+0.50%) |
Mar 31, 2014 | 19.57 | 19.57 | 19.40 | 19.45 | 61,194 | +0.00(+0.00%) |
Mar 28, 2014 | 19.30 | 19.49 | 19.30 | 19.45 | 55,277 | +0.26(+1.33%) |
Mar 27, 2014 | 19.13 | 19.24 | 19.02 | 19.20 | 327,724 | +0.14(+0.74%) |
Mar 26, 2014 | 19.15 | 19.25 | 19.06 | 19.06 | 21,645 | -0.07(-0.39%) |
Mar 25, 2014 | 19.00 | 19.15 | 19.00 | 19.13 | 25,031 | +0.15(+0.79%) |
Mar 24, 2014 | 19.19 | 19.19 | 18.96 | 18.98 | 31,291 | -0.04(-0.23%) |
Mar 21, 2014 | 19.08 | 19.15 | 19.03 | 19.03 | 15,751 | -0.00(-0.01%) |
Mar 20, 2014 | 18.92 | 19.04 | 18.82 | 19.03 | 24,086 | +0.10(+0.51%) |
Mar 19, 2014 | 19.16 | 19.16 | 18.82 | 18.93 | 37,276 | -0.16(-0.82%) |
Mar 18, 2014 | 19.03 | 19.13 | 18.94 | 19.09 | 61,841 | +0.16(+0.87%) |
Mar 17, 2014 | 18.94 | 18.96 | 18.86 | 18.92 | 70,180 | +0.11(+0.60%) |
Mar 14, 2014 | 18.75 | 18.85 | 18.75 | 18.81 | 27,540 | +0.04(+0.20%) |
Mar 13, 2014 | 18.92 | 18.97 | 18.69 | 18.77 | 43,713 | -0.16(-0.87%) |
Mar 12, 2014 | 18.85 | 19.00 | 18.80 | 18.94 | 23,227 | +0.01(+0.04%) |
Mar 11, 2014 | 19.24 | 19.24 | 18.87 | 18.93 | 55,288 | -0.25(-1.29%) |
Mar 10, 2014 | 19.15 | 19.18 | 19.03 | 19.18 | 42,174 | +0.02(+0.12%) |
Mar 07, 2014 | 19.19 | 19.19 | 19.07 | 19.15 | 29,246 | +0.07(+0.35%) |
Mar 06, 2014 | 19.00 | 19.09 | 18.97 | 19.09 | 25,680 | +0.11(+0.59%) |
Mar 05, 2014 | 19.12 | 19.13 | 18.94 | 18.97 | 55,524 | -0.20(-1.05%) |
Mar 04, 2014 | 19.27 | 19.27 | 19.09 | 19.18 | 36,015 | +0.23(+1.22%) |
Mar 03, 2014 | 19.00 | 19.15 | 18.91 | 18.94 | 52,311 | -0.10(-0.51%) |
Feb 28, 2014 | 18.96 | 19.14 | 18.96 | 19.04 | 19,565 | +0.10(+0.55%) |
Feb 27, 2014 | 18.97 | 18.97 | 18.86 | 18.94 | 30,266 | -0.02(-0.11%) |
Feb 26, 2014 | 19.14 | 19.14 | 18.92 | 18.96 | 28,240 | -0.09(-0.47%) |
Feb 25, 2014 | 19.08 | 19.10 | 18.94 | 19.05 | 32,158 | -0.01(-0.04%) |
Feb 24, 2014 | 18.92 | 19.24 | 18.92 | 19.06 | 56,261 | +0.26(+1.39%) |
Feb 21, 2014 | 18.98 | 18.98 | 18.80 | 18.80 | 74,347 | -0.11(-0.59%) |
Feb 20, 2014 | 18.82 | 18.93 | 18.77 | 18.91 | 34,822 | +0.14(+0.76%) |
Feb 19, 2014 | 18.80 | 18.95 | 18.75 | 18.77 | 58,824 | +0.00(+0.00%) |
Feb 18, 2014 | 18.77 | 18.80 | 18.68 | 18.77 | 68,202 | +0.08(+0.44%) |
Feb 14, 2014 | 18.46 | 18.68 | 18.68 | 18.68 | 102,069 | +0.27(+1.46%) |
Feb 13, 2014 | 18.23 | 18.47 | 18.21 | 18.41 | 24,046 | +0.08(+0.45%) |
Feb 12, 2014 | 18.46 | 18.46 | 18.32 | 18.33 | 40,316 | -0.01(-0.04%) |
Feb 11, 2014 | 18.04 | 18.38 | 18.04 | 18.34 | 63,705 | +0.27(+1.49%) |
Feb 10, 2014 | 18.23 | 18.23 | 18.02 | 18.07 | 25,775 | -0.11(-0.62%) |
Feb 07, 2014 | 18.14 | 18.20 | 18.02 | 18.18 | 25,908 | +0.20(+1.12%) |
Feb 06, 2014 | 17.72 | 18.02 | 17.72 | 17.98 | 20,498 | +0.25(+1.39%) |
Feb 05, 2014 | 17.87 | 17.87 | 17.71 | 17.73 | 28,961 | -0.15(-0.84%) |
Feb 04, 2014 | 17.81 | 17.96 | 17.75 | 17.88 | 34,640 | +0.14(+0.80%) |