Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.03 | 21.30 | 21.00 | 21.27 | 19,263,904 | -0.01(-0.02%) |
Apr 29, 2014 | 21.23 | 21.34 | 21.15 | 21.28 | 16,093,692 | +0.10(+0.48%) |
Apr 28, 2014 | 20.80 | 21.30 | 20.80 | 21.18 | 25,533,002 | +0.43(+2.10%) |
Apr 25, 2014 | 20.37 | 20.74 | 20.26 | 20.74 | 16,142,925 | +0.38(+1.85%) |
Apr 24, 2014 | 20.34 | 20.58 | 20.19 | 20.37 | 15,954,813 | +0.05(+0.23%) |
Apr 23, 2014 | 20.44 | 20.47 | 20.23 | 20.32 | 18,801,254 | -0.18(-0.85%) |
Apr 22, 2014 | 20.36 | 20.51 | 20.30 | 20.49 | 16,700,489 | +0.12(+0.57%) |
Apr 21, 2014 | 20.35 | 20.40 | 20.09 | 20.38 | 8,638,225 | -0.02(-0.08%) |
Apr 17, 2014 | 20.28 | 20.39 | 20.39 | 20.39 | 16,022,575 | +0.05(+0.23%) |
Apr 16, 2014 | 20.35 | 20.45 | 20.28 | 20.35 | 12,472,684 | +0.08(+0.39%) |
Apr 15, 2014 | 20.29 | 20.34 | 20.18 | 20.27 | 14,893,553 | -0.02(-0.10%) |
Apr 14, 2014 | 20.09 | 20.29 | 20.02 | 20.29 | 12,938,847 | +0.32(+1.59%) |
Apr 11, 2014 | 20.00 | 20.26 | 19.93 | 19.97 | 16,459,330 | -0.09(-0.45%) |
Apr 10, 2014 | 20.30 | 20.45 | 20.03 | 20.06 | 23,735,902 | -0.17(-0.84%) |
Apr 09, 2014 | 20.09 | 20.25 | 20.06 | 20.23 | 14,578,092 | +0.13(+0.66%) |
Apr 08, 2014 | 19.94 | 20.22 | 19.92 | 20.10 | 16,495,333 | +0.13(+0.64%) |
Apr 07, 2014 | 19.93 | 20.14 | 19.93 | 19.97 | 16,620,109 | +0.04(+0.21%) |
Apr 04, 2014 | 20.02 | 20.10 | 19.90 | 19.93 | 11,753,512 | -0.01(-0.05%) |
Apr 03, 2014 | 20.00 | 20.02 | 19.85 | 19.94 | 8,760,648 | +0.01(+0.03%) |
Apr 02, 2014 | 19.85 | 19.96 | 19.77 | 19.93 | 14,555,690 | +0.10(+0.51%) |
Apr 01, 2014 | 19.86 | 19.94 | 19.69 | 19.83 | 10,582,654 | -0.02(-0.11%) |
Mar 31, 2014 | 19.76 | 19.88 | 19.70 | 19.85 | 10,059,829 | +0.16(+0.84%) |
Mar 28, 2014 | 19.79 | 19.82 | 19.61 | 19.69 | 9,902,283 | -0.06(-0.30%) |
Mar 27, 2014 | 19.71 | 19.86 | 19.66 | 19.75 | 15,625,856 | -0.01(-0.05%) |
Mar 26, 2014 | 19.60 | 19.81 | 19.58 | 19.76 | 20,543,956 | +0.18(+0.92%) |
Mar 25, 2014 | 19.53 | 19.62 | 19.47 | 19.58 | 12,746,782 | +0.12(+0.60%) |
Mar 24, 2014 | 19.39 | 19.48 | 19.33 | 19.46 | 13,364,597 | +0.13(+0.66%) |
Mar 21, 2014 | 19.38 | 19.58 | 19.31 | 19.33 | 20,745,698 | +0.05(+0.27%) |
Mar 20, 2014 | 19.06 | 19.30 | 19.01 | 19.28 | 12,394,735 | +0.18(+0.92%) |
Mar 19, 2014 | 19.41 | 19.47 | 19.02 | 19.11 | 13,791,134 | -0.30(-1.56%) |
Mar 18, 2014 | 19.29 | 19.45 | 19.23 | 19.41 | 9,226,817 | +0.11(+0.58%) |
Mar 17, 2014 | 19.33 | 19.41 | 19.23 | 19.30 | 10,211,182 | +0.02(+0.11%) |
Mar 14, 2014 | 19.02 | 19.39 | 19.02 | 19.27 | 14,788,272 | +0.20(+1.03%) |
Mar 13, 2014 | 19.24 | 19.30 | 19.05 | 19.08 | 14,926,667 | -0.09(-0.47%) |
Mar 12, 2014 | 19.22 | 19.23 | 19.08 | 19.17 | 13,614,000 | -0.07(-0.39%) |
Mar 11, 2014 | 19.37 | 19.45 | 19.19 | 19.24 | 14,875,624 | -0.05(-0.27%) |
Mar 10, 2014 | 19.27 | 19.33 | 19.20 | 19.30 | 9,862,607 | +0.03(+0.14%) |
Mar 07, 2014 | 19.37 | 19.38 | 19.15 | 19.27 | 12,664,192 | -0.04(-0.22%) |
Mar 06, 2014 | 19.38 | 19.38 | 19.18 | 19.31 | 20,630,996 | -0.03(-0.16%) |
Mar 05, 2014 | 19.39 | 19.53 | 19.29 | 19.34 | 14,836,673 | -0.06(-0.32%) |
Mar 04, 2014 | 19.30 | 19.54 | 19.27 | 19.41 | 22,794,090 | +0.32(+1.70%) |
Mar 03, 2014 | 18.88 | 19.32 | 18.87 | 19.08 | 24,497,466 | +0.10(+0.52%) |
Feb 28, 2014 | 18.83 | 19.06 | 18.83 | 18.98 | 16,759,236 | +0.20(+1.09%) |
Feb 27, 2014 | 18.58 | 18.81 | 18.57 | 18.78 | 10,688,635 | +0.23(+1.21%) |
Feb 26, 2014 | 18.65 | 18.74 | 18.53 | 18.55 | 11,053,031 | -0.07(-0.37%) |
Feb 25, 2014 | 18.53 | 18.78 | 18.52 | 18.62 | 14,986,340 | +0.10(+0.54%) |
Feb 24, 2014 | 18.47 | 18.69 | 18.47 | 18.52 | 12,010,512 | +0.01(+0.03%) |
Feb 21, 2014 | 18.61 | 18.63 | 18.46 | 18.52 | 13,572,196 | -0.08(-0.45%) |
Feb 20, 2014 | 18.42 | 18.65 | 18.38 | 18.60 | 11,412,671 | +0.19(+1.05%) |
Feb 19, 2014 | 18.53 | 18.58 | 18.37 | 18.41 | 12,105,588 | -0.16(-0.85%) |
Feb 18, 2014 | 18.61 | 18.69 | 18.52 | 18.56 | 10,890,819 | -0.06(-0.31%) |
Feb 14, 2014 | 18.42 | 18.62 | 18.62 | 18.62 | 12,578,043 | +0.15(+0.82%) |
Feb 13, 2014 | 18.19 | 18.47 | 18.19 | 18.47 | 15,725,110 | +0.18(+1.00%) |
Feb 12, 2014 | 18.45 | 18.46 | 18.22 | 18.29 | 19,185,996 | -0.11(-0.60%) |
Feb 11, 2014 | 18.37 | 18.45 | 18.20 | 18.39 | 18,300,058 | -0.03(-0.14%) |
Feb 10, 2014 | 18.54 | 18.58 | 18.35 | 18.42 | 14,342,152 | -0.06(-0.31%) |
Feb 07, 2014 | 18.28 | 18.50 | 18.21 | 18.48 | 22,383,898 | +0.31(+1.70%) |
Feb 06, 2014 | 17.85 | 18.19 | 17.82 | 18.17 | 34,946,468 | +0.37(+2.09%) |
Feb 05, 2014 | 17.88 | 17.97 | 17.69 | 17.80 | 30,187,678 | -0.23(-1.25%) |
Feb 04, 2014 | 17.96 | 18.10 | 17.88 | 18.02 | 18,822,460 | +0.17(+0.94%) |