Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.68 | 18.17 | 17.31 | 18.05 | 4,559,625 | +0.02(+0.09%) |
Apr 29, 2014 | 18.04 | 18.44 | 17.72 | 18.03 | 6,710,708 | -0.53(-2.83%) |
Apr 28, 2014 | 18.99 | 19.04 | 18.29 | 18.56 | 3,286,707 | -0.38(-2.01%) |
Apr 25, 2014 | 19.34 | 19.41 | 18.90 | 18.94 | 1,651,295 | -0.44(-2.28%) |
Apr 24, 2014 | 19.53 | 19.72 | 19.29 | 19.38 | 1,389,582 | -0.12(-0.61%) |
Apr 23, 2014 | 19.81 | 19.81 | 19.46 | 19.50 | 2,275,804 | -0.31(-1.58%) |
Apr 22, 2014 | 19.93 | 20.01 | 19.69 | 19.81 | 2,116,109 | +0.01(+0.04%) |
Apr 21, 2014 | 19.33 | 19.89 | 19.30 | 19.80 | 1,763,652 | +0.47(+2.46%) |
Apr 17, 2014 | 19.29 | 19.33 | 19.33 | 19.33 | 1,542,042 | +0.09(+0.49%) |
Apr 16, 2014 | 19.25 | 19.28 | 18.96 | 19.24 | 2,588,290 | +0.00(+0.00%) |
Apr 15, 2014 | 19.40 | 19.55 | 18.92 | 19.24 | 2,904,074 | -0.39(-1.99%) |
Apr 14, 2014 | 19.63 | 19.79 | 19.51 | 19.63 | 1,377,835 | +0.16(+0.83%) |
Apr 11, 2014 | 19.46 | 19.83 | 19.41 | 19.46 | 2,116,746 | -0.16(-0.82%) |
Apr 10, 2014 | 19.82 | 19.86 | 19.57 | 19.63 | 2,195,682 | -0.36(-1.82%) |
Apr 09, 2014 | 20.00 | 20.13 | 19.79 | 19.99 | 1,555,699 | +0.00(+0.00%) |
Apr 08, 2014 | 19.71 | 20.08 | 19.45 | 19.99 | 2,735,450 | +0.40(+2.03%) |
Apr 07, 2014 | 20.65 | 20.72 | 19.55 | 19.59 | 3,580,998 | -1.19(-5.71%) |
Apr 04, 2014 | 20.67 | 21.18 | 20.58 | 20.78 | 2,813,522 | +0.22(+1.07%) |
Apr 03, 2014 | 20.45 | 20.60 | 20.26 | 20.56 | 1,704,182 | +0.14(+0.66%) |
Apr 02, 2014 | 20.30 | 20.46 | 20.09 | 20.42 | 2,618,922 | +0.05(+0.25%) |
Apr 01, 2014 | 19.41 | 20.44 | 19.35 | 20.37 | 4,849,914 | +0.96(+4.93%) |
Mar 31, 2014 | 19.62 | 19.67 | 19.37 | 19.41 | 2,303,465 | -0.09(-0.48%) |
Mar 28, 2014 | 19.52 | 19.70 | 19.40 | 19.51 | 1,449,277 | +0.11(+0.57%) |
Mar 27, 2014 | 19.24 | 19.40 | 19.07 | 19.40 | 2,035,713 | +0.23(+1.19%) |
Mar 26, 2014 | 19.54 | 19.62 | 18.88 | 19.17 | 3,566,149 | -0.34(-1.72%) |
Mar 25, 2014 | 20.09 | 20.27 | 19.46 | 19.50 | 3,855,442 | -0.57(-2.85%) |
Mar 24, 2014 | 20.24 | 20.40 | 19.72 | 20.08 | 2,318,098 | -0.03(-0.17%) |
Mar 21, 2014 | 20.24 | 20.51 | 20.05 | 20.11 | 3,818,586 | -0.02(-0.08%) |
Mar 20, 2014 | 20.01 | 20.33 | 19.88 | 20.13 | 1,545,278 | +0.03(+0.13%) |
Mar 19, 2014 | 20.45 | 20.50 | 20.08 | 20.10 | 3,079,583 | -0.45(-2.17%) |
Mar 18, 2014 | 20.47 | 20.65 | 20.31 | 20.55 | 1,663,165 | +0.20(+0.99%) |
Mar 17, 2014 | 20.13 | 20.56 | 20.06 | 20.35 | 2,351,648 | +0.31(+1.55%) |
Mar 14, 2014 | 20.81 | 20.95 | 19.98 | 20.03 | 4,926,385 | -0.97(-4.60%) |
Mar 13, 2014 | 20.54 | 21.72 | 20.54 | 21.00 | 6,125,792 | +0.63(+3.10%) |
Mar 12, 2014 | 19.93 | 20.37 | 19.85 | 20.37 | 2,375,672 | +0.18(+0.92%) |
Mar 11, 2014 | 20.56 | 20.65 | 20.14 | 20.19 | 3,642,896 | -0.48(-2.32%) |
Mar 10, 2014 | 20.26 | 20.73 | 20.18 | 20.67 | 2,103,285 | +0.30(+1.49%) |
Mar 07, 2014 | 20.51 | 20.51 | 20.30 | 20.36 | 2,137,482 | -0.11(-0.53%) |
Mar 06, 2014 | 20.57 | 20.91 | 20.45 | 20.47 | 3,199,013 | +0.01(+0.04%) |
Mar 05, 2014 | 20.96 | 20.98 | 20.30 | 20.46 | 4,728,543 | -0.45(-2.17%) |
Mar 04, 2014 | 20.82 | 20.98 | 20.72 | 20.92 | 3,915,772 | +0.25(+1.22%) |
Mar 03, 2014 | 20.14 | 20.93 | 19.93 | 20.67 | 4,528,616 | +0.27(+1.32%) |
Feb 28, 2014 | 20.13 | 20.56 | 20.09 | 20.40 | 2,987,345 | +0.22(+1.08%) |
Feb 27, 2014 | 20.18 | 20.35 | 19.87 | 20.18 | 4,755,017 | +0.00(+0.00%) |
Feb 26, 2014 | 20.02 | 20.60 | 19.66 | 20.18 | 9,104,243 | +0.91(+4.71%) |
Feb 25, 2014 | 17.97 | 19.40 | 17.95 | 19.27 | 8,361,473 | +1.45(+8.16%) |
Feb 24, 2014 | 17.94 | 18.07 | 17.76 | 17.82 | 2,571,554 | +0.03(+0.19%) |
Feb 21, 2014 | 17.62 | 17.92 | 17.58 | 17.78 | 2,751,074 | +0.13(+0.71%) |
Feb 20, 2014 | 17.94 | 17.94 | 17.61 | 17.66 | 2,530,835 | -0.38(-2.10%) |
Feb 19, 2014 | 18.14 | 18.37 | 17.99 | 18.03 | 2,587,059 | -0.18(-1.02%) |
Feb 18, 2014 | 18.28 | 18.56 | 18.18 | 18.22 | 4,036,620 | -0.03(-0.18%) |
Feb 14, 2014 | 17.92 | 18.25 | 18.25 | 18.25 | 3,607,683 | +0.34(+1.92%) |
Feb 13, 2014 | 17.76 | 17.95 | 17.47 | 17.91 | 3,052,413 | +0.07(+0.38%) |
Feb 12, 2014 | 17.50 | 18.01 | 17.48 | 17.84 | 3,658,988 | +0.37(+2.12%) |
Feb 11, 2014 | 17.20 | 17.49 | 17.17 | 17.47 | 3,615,123 | +0.19(+1.12%) |
Feb 10, 2014 | 17.34 | 17.66 | 16.60 | 17.28 | 11,045,369 | -0.55(-3.07%) |
Feb 07, 2014 | 17.56 | 17.90 | 17.33 | 17.82 | 4,052,540 | +0.58(+3.36%) |
Feb 06, 2014 | 17.09 | 17.37 | 17.06 | 17.24 | 1,633,835 | +0.13(+0.74%) |
Feb 05, 2014 | 17.18 | 17.21 | 16.89 | 17.12 | 2,018,384 | -0.09(-0.54%) |
Feb 04, 2014 | 17.04 | 17.32 | 17.02 | 17.21 | 2,564,214 | +0.24(+1.39%) |