Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.20 | 18.42 | 18.02 | 18.33 | 6,483,444 | +0.10(+0.54%) |
Apr 29, 2014 | 18.08 | 18.23 | 17.56 | 18.23 | 7,091,404 | +0.17(+0.94%) |
Apr 28, 2014 | 17.39 | 18.17 | 17.32 | 18.06 | 13,114,311 | +0.83(+4.80%) |
Apr 25, 2014 | 17.09 | 17.25 | 16.87 | 17.23 | 10,500,480 | +0.13(+0.79%) |
Apr 24, 2014 | 17.20 | 17.30 | 17.07 | 17.10 | 6,052,703 | -0.06(-0.33%) |
Apr 23, 2014 | 17.33 | 17.50 | 17.15 | 17.15 | 4,022,157 | -0.16(-0.90%) |
Apr 22, 2014 | 17.14 | 17.35 | 17.00 | 17.31 | 8,397,965 | +0.26(+1.53%) |
Apr 21, 2014 | 17.35 | 17.38 | 17.01 | 17.05 | 7,455,702 | -0.25(-1.47%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 17.30 | 8,782,528 | +0.01(+0.04%) |
Apr 16, 2014 | 17.79 | 17.79 | 17.20 | 17.30 | 8,102,756 | -0.37(-2.12%) |
Apr 15, 2014 | 17.95 | 17.99 | 17.14 | 17.67 | 15,206,515 | -0.49(-2.72%) |
Apr 14, 2014 | 18.20 | 18.31 | 17.95 | 18.17 | 6,356,253 | +0.13(+0.74%) |
Apr 11, 2014 | 18.40 | 18.40 | 17.86 | 18.03 | 9,212,935 | -0.49(-2.67%) |
Apr 10, 2014 | 19.37 | 19.37 | 18.53 | 18.53 | 9,695,142 | -0.81(-4.20%) |
Apr 09, 2014 | 19.37 | 19.54 | 19.17 | 19.34 | 7,187,424 | -0.01(-0.04%) |
Apr 08, 2014 | 19.25 | 19.41 | 19.07 | 19.35 | 8,607,838 | +0.13(+0.66%) |
Apr 07, 2014 | 19.49 | 19.61 | 19.06 | 19.22 | 9,835,626 | -0.36(-1.84%) |
Apr 04, 2014 | 19.11 | 19.74 | 18.77 | 19.58 | 15,978,508 | +0.66(+3.47%) |
Apr 03, 2014 | 18.96 | 19.08 | 18.75 | 18.92 | 6,011,261 | -0.02(-0.11%) |
Apr 02, 2014 | 18.64 | 19.17 | 18.59 | 18.94 | 7,455,628 | +0.30(+1.59%) |
Apr 01, 2014 | 18.67 | 18.79 | 18.41 | 18.65 | 6,743,783 | -0.02(-0.11%) |
Mar 31, 2014 | 18.62 | 18.79 | 18.41 | 18.67 | 6,353,531 | +0.24(+1.30%) |
Mar 28, 2014 | 18.19 | 18.87 | 18.19 | 18.43 | 7,856,848 | +0.24(+1.32%) |
Mar 27, 2014 | 18.18 | 18.23 | 17.76 | 18.19 | 7,958,002 | -0.03(-0.16%) |
Mar 26, 2014 | 18.60 | 18.63 | 18.09 | 18.21 | 5,994,119 | -0.30(-1.60%) |
Mar 25, 2014 | 18.75 | 18.80 | 18.45 | 18.51 | 6,779,613 | -0.11(-0.61%) |
Mar 24, 2014 | 19.03 | 19.23 | 18.48 | 18.62 | 9,712,359 | -0.43(-2.26%) |
Mar 21, 2014 | 18.44 | 19.06 | 18.31 | 19.06 | 17,265,456 | +0.79(+4.33%) |
Mar 20, 2014 | 18.14 | 18.43 | 17.90 | 18.26 | 6,512,481 | +0.06(+0.35%) |
Mar 19, 2014 | 18.31 | 18.38 | 18.13 | 18.20 | 5,000,135 | -0.09(-0.50%) |
Mar 18, 2014 | 18.36 | 18.37 | 18.12 | 18.29 | 6,261,461 | +0.03(+0.15%) |
Mar 17, 2014 | 18.13 | 18.38 | 18.00 | 18.26 | 6,041,771 | +0.22(+1.21%) |
Mar 14, 2014 | 17.75 | 18.12 | 17.72 | 18.05 | 5,487,439 | +0.29(+1.62%) |
Mar 13, 2014 | 18.19 | 18.28 | 17.71 | 17.76 | 8,295,734 | -0.32(-1.75%) |
Mar 12, 2014 | 18.16 | 18.21 | 17.91 | 18.07 | 6,733,894 | -0.16(-0.89%) |
Mar 11, 2014 | 18.38 | 18.42 | 18.07 | 18.24 | 7,943,747 | -0.19(-1.03%) |
Mar 10, 2014 | 18.10 | 18.47 | 17.93 | 18.43 | 11,065,593 | +0.31(+1.71%) |
Mar 07, 2014 | 17.94 | 18.24 | 17.69 | 18.12 | 9,570,339 | +0.25(+1.42%) |
Mar 06, 2014 | 17.99 | 17.99 | 17.34 | 17.86 | 14,749,431 | -0.07(-0.39%) |
Mar 05, 2014 | 18.24 | 18.52 | 17.83 | 17.93 | 12,388,644 | -0.18(-1.01%) |
Mar 04, 2014 | 18.58 | 18.64 | 17.97 | 18.12 | 14,133,860 | -0.25(-1.34%) |
Mar 03, 2014 | 18.54 | 18.73 | 18.27 | 18.36 | 11,452,111 | -0.34(-1.80%) |
Feb 28, 2014 | 18.15 | 18.93 | 18.03 | 18.70 | 21,972,674 | +0.74(+4.15%) |
Feb 27, 2014 | 19.45 | 19.80 | 17.85 | 17.96 | 48,258,004 | -0.18(-0.97%) |
Feb 26, 2014 | 17.93 | 18.40 | 17.74 | 18.13 | 20,772,596 | +0.36(+2.01%) |
Feb 25, 2014 | 17.61 | 18.31 | 17.60 | 17.77 | 18,470,270 | +0.10(+0.56%) |
Feb 24, 2014 | 17.37 | 17.79 | 17.32 | 17.67 | 8,585,303 | +0.37(+2.15%) |
Feb 21, 2014 | 17.41 | 17.58 | 17.26 | 17.30 | 6,589,379 | -0.14(-0.81%) |
Feb 20, 2014 | 17.37 | 17.59 | 17.32 | 17.44 | 7,395,744 | -0.03(-0.16%) |
Feb 19, 2014 | 17.54 | 17.63 | 17.39 | 17.47 | 9,781,697 | -0.08(-0.44%) |
Feb 18, 2014 | 17.51 | 17.67 | 17.28 | 17.55 | 6,270,670 | +0.15(+0.85%) |
Feb 14, 2014 | 17.34 | 17.40 | 17.40 | 17.40 | 5,775,905 | +0.07(+0.41%) |
Feb 13, 2014 | 17.37 | 17.43 | 17.17 | 17.33 | 8,539,668 | -0.15(-0.84%) |
Feb 12, 2014 | 17.85 | 17.93 | 17.28 | 17.48 | 11,854,819 | -0.37(-2.08%) |
Feb 11, 2014 | 17.76 | 18.02 | 17.67 | 17.85 | 15,214,581 | +0.13(+0.71%) |
Feb 10, 2014 | 17.21 | 17.79 | 16.96 | 17.72 | 17,164,598 | +0.48(+2.81%) |
Feb 07, 2014 | 16.72 | 17.40 | 16.71 | 17.24 | 13,222,869 | +0.59(+3.54%) |
Feb 06, 2014 | 16.19 | 16.85 | 16.17 | 16.65 | 9,370,946 | +0.41(+2.55%) |
Feb 05, 2014 | 15.81 | 16.30 | 15.66 | 16.23 | 11,755,858 | +0.24(+1.49%) |
Feb 04, 2014 | 16.27 | 16.42 | 15.91 | 16.00 | 12,770,835 | -0.20(-1.26%) |