Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.12 | 21.40 | 21.10 | 21.19 | 1,152,886 | -0.07(-0.32%) |
Apr 29, 2014 | 21.18 | 21.30 | 20.95 | 21.25 | 991,562 | +0.11(+0.53%) |
Apr 28, 2014 | 20.82 | 21.27 | 20.75 | 21.14 | 2,364,622 | +0.30(+1.43%) |
Apr 25, 2014 | 20.81 | 20.88 | 20.63 | 20.84 | 819,338 | -0.03(-0.14%) |
Apr 24, 2014 | 20.75 | 20.91 | 20.71 | 20.87 | 981,203 | +0.10(+0.47%) |
Apr 23, 2014 | 20.66 | 20.82 | 20.57 | 20.78 | 1,406,259 | +0.10(+0.51%) |
Apr 22, 2014 | 20.29 | 20.74 | 20.28 | 20.67 | 738,931 | +0.31(+1.51%) |
Apr 21, 2014 | 20.25 | 20.44 | 20.12 | 20.37 | 647,189 | +0.00(+0.00%) |
Apr 17, 2014 | 20.19 | 20.37 | 20.37 | 20.37 | 742,884 | +0.07(+0.37%) |
Apr 16, 2014 | 20.28 | 20.45 | 20.17 | 20.29 | 652,509 | +0.02(+0.11%) |
Apr 15, 2014 | 20.07 | 20.31 | 19.87 | 20.27 | 635,684 | +0.16(+0.82%) |
Apr 14, 2014 | 19.82 | 20.11 | 19.60 | 20.10 | 897,372 | +0.34(+1.70%) |
Apr 11, 2014 | 19.83 | 19.92 | 19.54 | 19.77 | 594,876 | -0.25(-1.23%) |
Apr 10, 2014 | 20.45 | 20.51 | 19.83 | 20.01 | 808,742 | -0.52(-2.51%) |
Apr 09, 2014 | 20.01 | 20.60 | 19.98 | 20.53 | 1,183,363 | +0.46(+2.31%) |
Apr 08, 2014 | 20.19 | 20.34 | 19.95 | 20.07 | 795,528 | -0.18(-0.89%) |
Apr 07, 2014 | 19.83 | 20.51 | 19.83 | 20.25 | 822,928 | +0.28(+1.39%) |
Apr 04, 2014 | 20.28 | 20.36 | 19.94 | 19.97 | 679,046 | -0.34(-1.66%) |
Apr 03, 2014 | 20.45 | 20.64 | 20.26 | 20.31 | 709,860 | -0.10(-0.51%) |
Apr 02, 2014 | 20.31 | 20.73 | 20.31 | 20.41 | 954,578 | +0.06(+0.29%) |
Apr 01, 2014 | 20.23 | 20.43 | 19.89 | 20.35 | 959,364 | -0.02(-0.11%) |
Mar 31, 2014 | 20.04 | 20.69 | 19.92 | 20.37 | 1,283,728 | +0.35(+1.76%) |
Mar 28, 2014 | 19.84 | 20.19 | 19.84 | 20.02 | 651,332 | -0.03(-0.15%) |
Mar 27, 2014 | 19.83 | 20.24 | 19.73 | 20.05 | 777,881 | -0.02(-0.11%) |
Mar 26, 2014 | 20.19 | 20.33 | 20.05 | 20.07 | 683,739 | -0.25(-1.25%) |
Mar 25, 2014 | 20.49 | 20.62 | 20.21 | 20.33 | 746,850 | -0.16(-0.80%) |
Mar 24, 2014 | 20.54 | 20.69 | 20.06 | 20.49 | 1,319,094 | -0.24(-1.15%) |
Mar 21, 2014 | 19.58 | 20.75 | 19.58 | 20.73 | 8,324,245 | +1.17(+5.96%) |
Mar 20, 2014 | 19.65 | 19.80 | 19.30 | 19.57 | 1,056,751 | -0.15(-0.76%) |
Mar 19, 2014 | 20.10 | 20.19 | 19.61 | 19.71 | 963,568 | -0.45(-2.22%) |
Mar 18, 2014 | 20.04 | 20.25 | 19.97 | 20.16 | 823,125 | +0.16(+0.82%) |
Mar 17, 2014 | 19.62 | 20.04 | 19.61 | 20.00 | 1,626,891 | +0.55(+2.84%) |
Mar 14, 2014 | 19.67 | 19.72 | 19.27 | 19.45 | 880,971 | -0.31(-1.55%) |
Mar 13, 2014 | 19.59 | 19.81 | 19.41 | 19.75 | 1,372,669 | +0.08(+0.42%) |
Mar 12, 2014 | 19.60 | 19.79 | 19.54 | 19.67 | 767,447 | +0.01(+0.04%) |
Mar 11, 2014 | 19.83 | 19.94 | 19.60 | 19.66 | 973,572 | -0.14(-0.72%) |
Mar 10, 2014 | 19.42 | 19.94 | 19.31 | 19.80 | 1,556,805 | +0.45(+2.32%) |
Mar 07, 2014 | 19.36 | 19.51 | 19.19 | 19.36 | 1,374,556 | -0.19(-0.96%) |
Mar 06, 2014 | 19.41 | 19.78 | 19.30 | 19.54 | 1,047,260 | +0.06(+0.31%) |
Mar 05, 2014 | 19.80 | 19.88 | 19.36 | 19.48 | 994,152 | -0.39(-1.96%) |
Mar 04, 2014 | 19.80 | 20.10 | 19.69 | 19.87 | 942,857 | +0.08(+0.42%) |
Mar 03, 2014 | 19.63 | 20.12 | 19.49 | 19.79 | 1,235,745 | -0.05(-0.26%) |
Feb 28, 2014 | 19.41 | 20.11 | 19.40 | 19.84 | 1,935,841 | +0.43(+2.20%) |
Feb 27, 2014 | 19.34 | 19.52 | 19.19 | 19.42 | 938,355 | -0.16(-0.84%) |
Feb 26, 2014 | 19.66 | 20.01 | 19.51 | 19.58 | 1,544,479 | +0.00(+0.00%) |
Feb 25, 2014 | 19.23 | 19.89 | 18.93 | 19.58 | 2,462,868 | +0.35(+1.83%) |
Feb 24, 2014 | 18.68 | 19.34 | 18.25 | 19.23 | 2,801,142 | +0.98(+5.37%) |
Feb 21, 2014 | 18.39 | 18.46 | 18.06 | 18.25 | 1,332,843 | +0.04(+0.20%) |
Feb 20, 2014 | 18.49 | 18.61 | 18.11 | 18.21 | 808,134 | -0.25(-1.34%) |
Feb 19, 2014 | 18.36 | 18.69 | 18.35 | 18.46 | 2,620,046 | +0.00(+0.00%) |
Feb 18, 2014 | 18.17 | 18.50 | 18.00 | 18.46 | 784,780 | +0.22(+1.23%) |
Feb 14, 2014 | 18.24 | 18.23 | 18.23 | 18.23 | 689,515 | +0.00(+0.00%) |
Feb 13, 2014 | 17.27 | 18.47 | 17.27 | 18.23 | 2,223,846 | +0.91(+5.27%) |
Feb 12, 2014 | 17.33 | 17.41 | 17.15 | 17.32 | 775,462 | -0.09(-0.52%) |
Feb 11, 2014 | 17.42 | 17.56 | 17.29 | 17.41 | 745,826 | -0.09(-0.51%) |
Feb 10, 2014 | 17.29 | 17.60 | 17.15 | 17.50 | 534,090 | +0.22(+1.25%) |
Feb 07, 2014 | 17.33 | 17.60 | 17.07 | 17.29 | 708,823 | -0.09(-0.52%) |
Feb 06, 2014 | 17.54 | 17.70 | 17.30 | 17.37 | 701,071 | -0.12(-0.68%) |
Feb 05, 2014 | 17.64 | 17.74 | 17.42 | 17.49 | 599,401 | -0.29(-1.64%) |
Feb 04, 2014 | 17.62 | 17.94 | 17.39 | 17.79 | 766,919 | +0.15(+0.85%) |