Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.72 | 19.73 | 19.52 | 19.56 | 7,842,502 | -0.22(-1.09%) |
Apr 29, 2014 | 19.54 | 19.88 | 19.46 | 19.78 | 9,260,132 | +0.38(+1.98%) |
Apr 28, 2014 | 19.60 | 19.73 | 19.32 | 19.39 | 11,597,858 | -0.12(-0.61%) |
Apr 25, 2014 | 19.92 | 19.92 | 19.51 | 19.51 | 12,029,480 | -0.40(-2.02%) |
Apr 24, 2014 | 19.94 | 20.04 | 19.87 | 19.91 | 8,794,203 | +0.04(+0.21%) |
Apr 23, 2014 | 19.84 | 20.09 | 19.80 | 19.87 | 9,131,705 | +0.09(+0.48%) |
Apr 22, 2014 | 19.77 | 19.86 | 19.61 | 19.78 | 7,873,329 | +0.03(+0.15%) |
Apr 21, 2014 | 20.05 | 20.09 | 19.60 | 19.75 | 8,970,131 | -0.22(-1.10%) |
Apr 17, 2014 | 19.28 | 19.97 | 19.97 | 19.97 | 16,303,539 | +0.27(+1.38%) |
Apr 16, 2014 | 19.57 | 19.72 | 19.52 | 19.70 | 9,143,248 | +0.24(+1.25%) |
Apr 15, 2014 | 19.15 | 19.47 | 19.10 | 19.45 | 9,171,515 | +0.27(+1.42%) |
Apr 14, 2014 | 19.33 | 19.33 | 19.06 | 19.18 | 7,243,645 | +0.09(+0.46%) |
Apr 11, 2014 | 19.29 | 19.42 | 19.06 | 19.09 | 7,641,125 | -0.23(-1.19%) |
Apr 10, 2014 | 19.46 | 19.66 | 19.23 | 19.32 | 7,558,877 | -0.14(-0.73%) |
Apr 09, 2014 | 19.56 | 19.57 | 19.25 | 19.46 | 14,804,410 | -0.08(-0.39%) |
Apr 08, 2014 | 19.11 | 19.56 | 19.06 | 19.54 | 9,361,218 | +0.48(+2.51%) |
Apr 07, 2014 | 19.50 | 19.51 | 19.05 | 19.06 | 8,583,906 | -0.46(-2.36%) |
Apr 04, 2014 | 19.58 | 19.75 | 19.45 | 19.52 | 7,116,253 | +0.04(+0.18%) |
Apr 03, 2014 | 19.48 | 19.52 | 19.39 | 19.49 | 5,444,817 | +0.09(+0.46%) |
Apr 02, 2014 | 19.41 | 19.45 | 19.32 | 19.40 | 5,244,654 | -0.04(-0.21%) |
Apr 01, 2014 | 19.28 | 19.45 | 19.15 | 19.44 | 7,018,575 | +0.23(+1.20%) |
Mar 31, 2014 | 19.06 | 19.27 | 18.94 | 19.21 | 6,861,087 | +0.21(+1.09%) |
Mar 28, 2014 | 19.19 | 19.20 | 18.94 | 19.00 | 8,072,300 | -0.09(-0.50%) |
Mar 27, 2014 | 18.83 | 19.15 | 18.78 | 19.10 | 10,109,520 | +0.27(+1.44%) |
Mar 26, 2014 | 18.74 | 18.94 | 18.73 | 18.83 | 10,356,948 | +0.14(+0.73%) |
Mar 25, 2014 | 18.60 | 18.70 | 18.55 | 18.69 | 7,800,954 | +0.13(+0.70%) |
Mar 24, 2014 | 18.52 | 18.70 | 18.44 | 18.56 | 7,506,496 | +0.14(+0.77%) |
Mar 21, 2014 | 18.76 | 18.80 | 18.41 | 18.42 | 12,917,448 | -0.20(-1.05%) |
Mar 20, 2014 | 18.30 | 18.62 | 18.22 | 18.61 | 7,960,866 | +0.25(+1.35%) |
Mar 19, 2014 | 18.70 | 18.73 | 18.32 | 18.37 | 9,881,260 | -0.30(-1.58%) |
Mar 18, 2014 | 18.73 | 18.83 | 18.65 | 18.66 | 6,137,007 | -0.07(-0.38%) |
Mar 17, 2014 | 18.79 | 18.80 | 18.42 | 18.73 | 10,765,810 | -0.01(-0.06%) |
Mar 14, 2014 | 18.36 | 18.86 | 18.33 | 18.74 | 12,504,053 | +0.44(+2.39%) |
Mar 13, 2014 | 18.51 | 18.61 | 18.29 | 18.31 | 18,259,300 | -0.20(-1.05%) |
Mar 12, 2014 | 18.61 | 18.68 | 18.49 | 18.50 | 18,780,618 | -0.18(-0.95%) |
Mar 11, 2014 | 18.74 | 18.87 | 18.65 | 18.68 | 17,326,192 | -0.12(-0.66%) |
Mar 10, 2014 | 18.93 | 19.02 | 18.77 | 18.80 | 11,366,565 | -0.12(-0.62%) |
Mar 07, 2014 | 19.18 | 19.20 | 18.90 | 18.92 | 15,403,638 | -0.17(-0.90%) |
Mar 06, 2014 | 19.18 | 19.21 | 19.06 | 19.09 | 8,936,523 | +0.05(+0.28%) |
Mar 05, 2014 | 19.10 | 19.25 | 19.02 | 19.04 | 10,670,954 | +0.09(+0.47%) |
Mar 04, 2014 | 18.86 | 19.03 | 18.80 | 18.95 | 11,504,384 | +0.24(+1.30%) |
Mar 03, 2014 | 18.76 | 18.79 | 18.62 | 18.71 | 13,519,003 | -0.12(-0.66%) |
Feb 28, 2014 | 18.89 | 18.93 | 18.75 | 18.83 | 14,622,128 | -0.01(-0.06%) |
Feb 27, 2014 | 18.95 | 19.10 | 18.79 | 18.84 | 17,403,312 | -0.18(-0.93%) |
Feb 26, 2014 | 19.45 | 19.47 | 18.97 | 19.02 | 17,525,462 | -0.43(-2.19%) |
Feb 25, 2014 | 19.08 | 19.58 | 19.05 | 19.45 | 25,178,916 | +0.47(+2.46%) |
Feb 24, 2014 | 18.95 | 19.28 | 18.64 | 18.98 | 41,190,580 | -0.55(-2.82%) |
Feb 21, 2014 | 19.74 | 19.84 | 19.52 | 19.53 | 10,797,902 | -0.12(-0.60%) |
Feb 20, 2014 | 19.71 | 19.73 | 19.42 | 19.65 | 13,676,215 | +0.05(+0.24%) |
Feb 19, 2014 | 19.93 | 19.97 | 19.56 | 19.60 | 10,094,390 | -0.33(-1.66%) |
Feb 18, 2014 | 19.99 | 20.06 | 19.88 | 19.93 | 7,649,803 | -0.04(-0.21%) |
Feb 14, 2014 | 19.93 | 19.97 | 19.97 | 19.97 | 7,419,632 | +0.07(+0.36%) |
Feb 13, 2014 | 19.95 | 20.06 | 19.84 | 19.90 | 9,257,405 | -0.10(-0.50%) |
Feb 12, 2014 | 20.07 | 20.19 | 19.93 | 20.00 | 6,781,981 | -0.07(-0.32%) |
Feb 11, 2014 | 20.05 | 20.16 | 20.01 | 20.07 | 11,178,305 | +0.09(+0.44%) |
Feb 10, 2014 | 20.09 | 20.09 | 19.78 | 19.98 | 7,034,776 | -0.12(-0.59%) |
Feb 07, 2014 | 20.04 | 20.15 | 19.93 | 20.10 | 9,609,741 | +0.21(+1.07%) |
Feb 06, 2014 | 19.66 | 19.99 | 19.62 | 19.88 | 9,035,459 | +0.23(+1.17%) |
Feb 05, 2014 | 19.81 | 19.86 | 19.52 | 19.65 | 8,987,081 | -0.25(-1.25%) |
Feb 04, 2014 | 19.81 | 20.00 | 19.69 | 19.90 | 13,447,227 | +0.20(+1.02%) |