Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.89 | 20.05 | 19.65 | 19.86 | 8,113,771 | -0.15(-0.76%) |
Apr 29, 2014 | 19.75 | 20.22 | 19.75 | 20.02 | 13,421,216 | +0.28(+1.42%) |
Apr 28, 2014 | 20.14 | 20.31 | 19.69 | 19.74 | 21,139,318 | -1.42(-6.73%) |
Apr 25, 2014 | 20.55 | 21.20 | 20.49 | 21.16 | 14,451,017 | +0.77(+3.77%) |
Apr 24, 2014 | 20.50 | 20.64 | 20.22 | 20.39 | 14,709,789 | -0.34(-1.66%) |
Apr 23, 2014 | 20.00 | 21.01 | 19.98 | 20.74 | 15,836,274 | +0.70(+3.51%) |
Apr 22, 2014 | 19.98 | 20.16 | 19.45 | 20.03 | 17,161,948 | -0.01(-0.04%) |
Apr 21, 2014 | 20.36 | 20.37 | 19.68 | 20.04 | 20,054,660 | +1.21(+6.41%) |
Apr 17, 2014 | 18.99 | 18.83 | 18.83 | 18.83 | 6,835,906 | -0.17(-0.88%) |
Apr 16, 2014 | 19.09 | 19.22 | 18.81 | 19.00 | 6,685,453 | -0.07(-0.38%) |
Apr 15, 2014 | 19.04 | 19.15 | 18.62 | 19.07 | 11,532,039 | -0.46(-2.34%) |
Apr 14, 2014 | 19.65 | 19.79 | 19.43 | 19.53 | 8,145,421 | +0.14(+0.74%) |
Apr 11, 2014 | 19.79 | 19.82 | 19.28 | 19.38 | 8,072,971 | -0.45(-2.26%) |
Apr 10, 2014 | 20.15 | 20.41 | 19.73 | 19.83 | 8,410,646 | -0.16(-0.80%) |
Apr 09, 2014 | 19.86 | 20.29 | 19.66 | 19.99 | 8,706,932 | +0.03(+0.16%) |
Apr 08, 2014 | 19.86 | 20.05 | 19.74 | 19.96 | 8,156,986 | +0.41(+2.09%) |
Apr 07, 2014 | 19.42 | 19.88 | 19.37 | 19.55 | 8,645,696 | +0.26(+1.37%) |
Apr 04, 2014 | 19.54 | 19.72 | 19.24 | 19.29 | 8,025,284 | +0.01(+0.04%) |
Apr 03, 2014 | 19.25 | 19.34 | 19.06 | 19.28 | 6,844,682 | -0.11(-0.58%) |
Apr 02, 2014 | 19.05 | 19.57 | 18.98 | 19.39 | 9,031,546 | +0.63(+3.37%) |
Apr 01, 2014 | 18.82 | 18.99 | 18.72 | 18.76 | 9,319,813 | +0.01(+0.04%) |
Mar 31, 2014 | 19.12 | 19.28 | 18.65 | 18.75 | 9,643,725 | -0.38(-2.01%) |
Mar 28, 2014 | 18.41 | 19.30 | 18.34 | 19.14 | 14,111,380 | +0.78(+4.27%) |
Mar 27, 2014 | 18.38 | 18.52 | 18.13 | 18.35 | 15,032,205 | -0.10(-0.56%) |
Mar 26, 2014 | 19.11 | 19.22 | 18.40 | 18.46 | 11,122,149 | -0.68(-3.55%) |
Mar 25, 2014 | 19.20 | 19.35 | 19.04 | 19.14 | 6,583,169 | +0.02(+0.13%) |
Mar 24, 2014 | 19.56 | 19.68 | 19.00 | 19.11 | 9,807,268 | -0.53(-2.69%) |
Mar 21, 2014 | 19.92 | 19.92 | 19.49 | 19.64 | 15,462,427 | -0.02(-0.12%) |
Mar 20, 2014 | 19.41 | 19.98 | 19.35 | 19.66 | 13,293,704 | +0.06(+0.33%) |
Mar 19, 2014 | 19.98 | 20.27 | 19.55 | 19.60 | 10,571,704 | -0.62(-3.05%) |
Mar 18, 2014 | 20.35 | 20.50 | 20.16 | 20.22 | 10,071,993 | -0.40(-1.94%) |
Mar 17, 2014 | 20.74 | 21.10 | 20.46 | 20.62 | 13,840,264 | -0.33(-1.57%) |
Mar 14, 2014 | 20.62 | 20.96 | 20.58 | 20.94 | 18,842,446 | +0.56(+2.75%) |
Mar 13, 2014 | 20.06 | 20.42 | 19.90 | 20.38 | 10,437,141 | +0.38(+1.88%) |
Mar 12, 2014 | 19.74 | 20.10 | 19.67 | 20.01 | 9,962,671 | +0.53(+2.71%) |
Mar 11, 2014 | 19.51 | 19.64 | 19.27 | 19.48 | 10,862,835 | +0.15(+0.79%) |
Mar 10, 2014 | 19.53 | 19.60 | 19.03 | 19.33 | 7,705,725 | -0.23(-1.18%) |
Mar 07, 2014 | 19.54 | 19.59 | 18.99 | 19.56 | 12,219,133 | -0.26(-1.32%) |
Mar 06, 2014 | 19.61 | 19.94 | 19.50 | 19.82 | 8,448,615 | +0.28(+1.42%) |
Mar 05, 2014 | 19.24 | 19.61 | 19.14 | 19.54 | 10,603,207 | +0.35(+1.82%) |
Mar 04, 2014 | 18.63 | 19.24 | 18.51 | 19.19 | 11,145,918 | +0.41(+2.16%) |
Mar 03, 2014 | 19.01 | 19.28 | 18.64 | 18.79 | 12,457,586 | +0.29(+1.59%) |
Feb 28, 2014 | 18.73 | 18.76 | 18.30 | 18.49 | 14,028,806 | -0.26(-1.40%) |
Feb 27, 2014 | 18.77 | 19.14 | 18.58 | 18.76 | 10,496,295 | +0.02(+0.13%) |
Feb 26, 2014 | 18.81 | 19.01 | 18.60 | 18.73 | 12,130,830 | -0.15(-0.80%) |
Feb 25, 2014 | 18.76 | 19.14 | 18.73 | 18.88 | 12,751,217 | +0.06(+0.34%) |
Feb 24, 2014 | 18.68 | 18.91 | 18.57 | 18.82 | 13,543,012 | +0.23(+1.24%) |
Feb 21, 2014 | 19.10 | 19.15 | 18.06 | 18.59 | 28,983,610 | -0.86(-4.42%) |
Feb 20, 2014 | 18.86 | 19.52 | 18.79 | 19.45 | 12,559,102 | +0.55(+2.90%) |
Feb 19, 2014 | 19.17 | 19.34 | 18.83 | 18.90 | 12,293,636 | -0.35(-1.82%) |
Feb 18, 2014 | 19.29 | 19.34 | 18.88 | 19.25 | 14,654,001 | +0.30(+1.60%) |
Feb 14, 2014 | 19.17 | 18.95 | 18.95 | 18.95 | 17,186,310 | +0.24(+1.27%) |
Feb 13, 2014 | 18.02 | 18.73 | 17.86 | 18.71 | 13,996,948 | +0.81(+4.53%) |
Feb 12, 2014 | 18.18 | 18.24 | 17.73 | 17.90 | 14,909,693 | -0.31(-1.70%) |
Feb 11, 2014 | 17.74 | 18.31 | 17.74 | 18.21 | 17,533,736 | +0.56(+3.15%) |
Feb 10, 2014 | 17.32 | 17.83 | 17.29 | 17.65 | 15,142,330 | +0.54(+3.16%) |
Feb 07, 2014 | 16.78 | 17.21 | 16.71 | 17.11 | 13,343,096 | +0.41(+2.43%) |
Feb 06, 2014 | 16.62 | 16.90 | 16.52 | 16.70 | 11,634,237 | +0.11(+0.67%) |
Feb 05, 2014 | 17.01 | 17.06 | 16.58 | 16.59 | 12,709,953 | -0.25(-1.46%) |
Feb 04, 2014 | 16.63 | 16.94 | 16.62 | 16.84 | 17,270,612 | +0.13(+0.76%) |