Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.97 | 20.26 | 19.89 | 20.25 | 33,882,376 | +0.16(+0.79%) |
Apr 29, 2014 | 20.00 | 20.22 | 19.99 | 20.09 | 29,049,852 | +0.11(+0.57%) |
Apr 28, 2014 | 19.86 | 20.02 | 19.74 | 19.98 | 44,061,456 | +0.05(+0.27%) |
Apr 25, 2014 | 20.22 | 20.27 | 19.87 | 19.93 | 44,305,632 | -0.37(-1.83%) |
Apr 24, 2014 | 20.34 | 20.46 | 20.21 | 20.30 | 33,426,506 | +0.00(+0.00%) |
Apr 23, 2014 | 20.33 | 20.46 | 20.27 | 20.30 | 33,538,780 | -0.07(-0.33%) |
Apr 22, 2014 | 20.42 | 20.47 | 20.23 | 20.36 | 38,848,992 | -0.08(-0.41%) |
Apr 21, 2014 | 20.52 | 20.52 | 20.28 | 20.45 | 26,838,992 | -0.07(-0.33%) |
Apr 17, 2014 | 20.40 | 20.52 | 20.52 | 20.52 | 50,230,308 | +0.08(+0.41%) |
Apr 16, 2014 | 20.47 | 20.67 | 20.18 | 20.43 | 69,687,648 | +0.12(+0.60%) |
Apr 15, 2014 | 20.11 | 20.36 | 20.00 | 20.31 | 58,259,996 | +0.16(+0.79%) |
Apr 14, 2014 | 19.96 | 20.22 | 19.83 | 20.15 | 35,372,676 | +0.29(+1.45%) |
Apr 11, 2014 | 19.93 | 20.18 | 19.86 | 19.86 | 47,613,268 | -0.19(-0.93%) |
Apr 10, 2014 | 20.49 | 20.55 | 20.00 | 20.05 | 52,973,932 | -0.42(-2.06%) |
Apr 09, 2014 | 20.43 | 20.50 | 20.28 | 20.47 | 45,348,140 | +0.05(+0.26%) |
Apr 08, 2014 | 20.00 | 20.47 | 19.99 | 20.42 | 74,476,352 | +0.32(+1.60%) |
Apr 07, 2014 | 19.96 | 20.29 | 19.88 | 20.10 | 65,444,036 | +0.25(+1.24%) |
Apr 04, 2014 | 20.10 | 20.26 | 19.81 | 19.85 | 63,153,312 | -0.19(-0.95%) |
Apr 03, 2014 | 19.84 | 20.08 | 19.83 | 20.04 | 50,543,808 | +0.39(+2.01%) |
Apr 02, 2014 | 19.70 | 19.77 | 19.45 | 19.64 | 29,416,440 | -0.08(-0.38%) |
Apr 01, 2014 | 19.58 | 19.73 | 19.45 | 19.72 | 30,938,056 | +0.13(+0.68%) |
Mar 31, 2014 | 19.46 | 19.77 | 19.44 | 19.59 | 38,538,900 | +0.15(+0.76%) |
Mar 28, 2014 | 19.28 | 19.58 | 19.21 | 19.44 | 30,160,452 | +0.24(+1.23%) |
Mar 27, 2014 | 19.24 | 19.54 | 19.19 | 19.20 | 35,711,052 | -0.05(-0.26%) |
Mar 26, 2014 | 19.42 | 19.53 | 19.21 | 19.26 | 34,587,592 | -0.06(-0.33%) |
Mar 25, 2014 | 19.11 | 19.48 | 19.10 | 19.32 | 42,205,508 | +0.26(+1.35%) |
Mar 24, 2014 | 19.13 | 19.26 | 18.91 | 19.06 | 48,695,776 | -0.04(-0.20%) |
Mar 21, 2014 | 19.43 | 19.48 | 19.09 | 19.10 | 74,944,368 | -0.19(-1.00%) |
Mar 20, 2014 | 18.97 | 19.42 | 18.92 | 19.29 | 48,594,444 | +0.31(+1.62%) |
Mar 19, 2014 | 18.86 | 19.16 | 18.80 | 18.98 | 44,758,328 | +0.15(+0.81%) |
Mar 18, 2014 | 18.73 | 18.89 | 18.63 | 18.83 | 34,612,428 | +0.09(+0.49%) |
Mar 17, 2014 | 18.70 | 18.83 | 18.58 | 18.74 | 24,331,332 | +0.15(+0.82%) |
Mar 14, 2014 | 18.57 | 18.70 | 18.51 | 18.59 | 28,740,730 | -0.05(-0.29%) |
Mar 13, 2014 | 18.82 | 18.97 | 18.54 | 18.64 | 34,579,412 | -0.14(-0.77%) |
Mar 12, 2014 | 18.70 | 18.88 | 18.67 | 18.79 | 27,983,664 | +0.02(+0.12%) |
Mar 11, 2014 | 18.80 | 18.86 | 18.67 | 18.76 | 35,129,700 | -0.08(-0.44%) |
Mar 10, 2014 | 18.67 | 18.89 | 18.65 | 18.85 | 32,819,654 | +0.15(+0.81%) |
Mar 07, 2014 | 18.74 | 18.86 | 18.64 | 18.70 | 33,450,660 | +0.01(+0.04%) |
Mar 06, 2014 | 18.64 | 18.70 | 18.50 | 18.69 | 29,466,054 | +0.10(+0.53%) |
Mar 05, 2014 | 18.74 | 18.75 | 18.51 | 18.59 | 27,560,962 | -0.08(-0.45%) |
Mar 04, 2014 | 18.76 | 18.80 | 18.59 | 18.67 | 31,182,144 | +0.08(+0.45%) |
Mar 03, 2014 | 18.63 | 18.66 | 18.44 | 18.59 | 33,906,020 | -0.20(-1.05%) |
Feb 28, 2014 | 18.81 | 18.85 | 18.64 | 18.79 | 30,950,254 | +0.00(+0.00%) |
Feb 27, 2014 | 18.82 | 18.82 | 18.60 | 18.79 | 26,167,372 | -0.03(-0.16%) |
Feb 26, 2014 | 18.77 | 18.95 | 18.67 | 18.82 | 26,071,478 | +0.14(+0.73%) |
Feb 25, 2014 | 18.72 | 18.75 | 18.56 | 18.68 | 28,386,668 | -0.01(-0.04%) |
Feb 24, 2014 | 18.56 | 18.88 | 18.53 | 18.69 | 31,821,938 | +0.16(+0.86%) |
Feb 21, 2014 | 18.93 | 18.94 | 18.48 | 18.53 | 40,352,404 | -0.24(-1.29%) |
Feb 20, 2014 | 18.62 | 18.86 | 18.59 | 18.77 | 26,598,368 | +0.18(+0.98%) |
Feb 19, 2014 | 18.70 | 18.76 | 18.53 | 18.59 | 33,849,524 | -0.20(-1.05%) |
Feb 18, 2014 | 18.72 | 18.80 | 18.63 | 18.79 | 23,377,706 | +0.00(+0.02%) |
Feb 14, 2014 | 18.65 | 18.78 | 18.78 | 18.78 | 27,070,194 | +0.04(+0.22%) |
Feb 13, 2014 | 18.54 | 18.77 | 18.45 | 18.74 | 30,209,176 | +0.11(+0.61%) |
Feb 12, 2014 | 18.60 | 18.73 | 18.49 | 18.63 | 34,072,744 | +0.06(+0.33%) |
Feb 11, 2014 | 18.48 | 18.60 | 18.46 | 18.57 | 23,601,510 | +0.14(+0.74%) |
Feb 10, 2014 | 18.29 | 18.49 | 18.26 | 18.43 | 32,336,932 | +0.06(+0.35%) |
Feb 07, 2014 | 18.36 | 18.41 | 18.04 | 18.37 | 40,705,856 | +0.16(+0.90%) |
Feb 06, 2014 | 17.91 | 18.27 | 17.87 | 18.20 | 36,843,660 | +0.36(+2.00%) |
Feb 05, 2014 | 17.98 | 18.03 | 17.83 | 17.85 | 42,752,996 | -0.06(-0.32%) |
Feb 04, 2014 | 18.03 | 18.06 | 17.72 | 17.90 | 67,609,472 | -0.10(-0.54%) |