Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.42 | 18.53 | 18.32 | 18.46 | 19,982,168 | -0.30(-1.60%) |
Apr 29, 2014 | 18.68 | 18.80 | 18.68 | 18.76 | 4,402,941 | -0.09(-0.48%) |
Apr 28, 2014 | 18.85 | 18.87 | 18.74 | 18.85 | 4,117,038 | -0.09(-0.48%) |
Apr 25, 2014 | 18.98 | 19.03 | 18.87 | 18.94 | 5,000,917 | +0.02(+0.11%) |
Apr 24, 2014 | 18.58 | 19.14 | 18.57 | 18.92 | 11,803,847 | +0.23(+1.23%) |
Apr 23, 2014 | 18.70 | 18.75 | 18.66 | 18.69 | 3,647,309 | -0.02(-0.11%) |
Apr 22, 2014 | 18.68 | 18.72 | 18.57 | 18.71 | 4,470,171 | +0.04(+0.21%) |
Apr 21, 2014 | 18.66 | 18.69 | 18.60 | 18.67 | 5,292,445 | -0.21(-1.11%) |
Apr 17, 2014 | 18.88 | 18.88 | 18.88 | 18.88 | 4,413,800 | +0.00(+0.00%) |
Apr 16, 2014 | 18.87 | 18.93 | 18.80 | 18.88 | 4,450,898 | +0.00(+0.00%) |
Apr 15, 2014 | 18.72 | 18.89 | 18.67 | 18.88 | 10,551,762 | -0.33(-1.72%) |
Apr 14, 2014 | 19.24 | 19.32 | 19.19 | 19.21 | 3,227,311 | +0.02(+0.10%) |
Apr 11, 2014 | 19.24 | 19.27 | 19.17 | 19.19 | 4,259,136 | -0.08(-0.42%) |
Apr 10, 2014 | 19.39 | 19.45 | 19.26 | 19.27 | 6,833,441 | +0.16(+0.84%) |
Apr 09, 2014 | 18.98 | 19.18 | 18.95 | 19.11 | 6,502,052 | -0.12(-0.62%) |
Apr 08, 2014 | 19.33 | 19.34 | 19.21 | 19.23 | 3,788,387 | +0.10(+0.52%) |
Apr 07, 2014 | 19.06 | 19.25 | 19.06 | 19.13 | 3,888,482 | -0.03(-0.16%) |
Apr 04, 2014 | 19.35 | 19.43 | 19.08 | 19.16 | 6,121,548 | +0.10(+0.52%) |
Apr 03, 2014 | 19.05 | 19.14 | 19.01 | 19.06 | 3,228,902 | -0.13(-0.67%) |
Apr 02, 2014 | 19.27 | 19.32 | 19.18 | 19.19 | 6,294,830 | +0.13(+0.67%) |
Apr 01, 2014 | 19.01 | 19.08 | 18.93 | 19.06 | 3,791,178 | +0.02(+0.11%) |
Mar 31, 2014 | 19.07 | 19.13 | 18.98 | 19.04 | 4,521,010 | -0.02(-0.10%) |
Mar 28, 2014 | 19.03 | 19.13 | 18.97 | 19.06 | 5,094,382 | +0.06(+0.32%) |
Mar 27, 2014 | 18.97 | 19.02 | 18.87 | 19.00 | 4,663,909 | -0.02(-0.11%) |
Mar 26, 2014 | 19.24 | 19.26 | 18.93 | 19.02 | 6,817,071 | -0.20(-1.04%) |
Mar 25, 2014 | 19.29 | 19.40 | 19.18 | 19.22 | 4,808,804 | +0.01(+0.05%) |
Mar 24, 2014 | 19.38 | 19.42 | 19.16 | 19.21 | 7,222,711 | -0.31(-1.59%) |
Mar 21, 2014 | 19.66 | 19.68 | 19.49 | 19.52 | 5,390,161 | +0.00(+0.00%) |
Mar 20, 2014 | 19.58 | 19.65 | 19.49 | 19.52 | 8,508,271 | -0.27(-1.36%) |
Mar 19, 2014 | 19.91 | 20.10 | 19.72 | 19.79 | 12,301,731 | -0.22(-1.10%) |
Mar 18, 2014 | 19.96 | 20.11 | 19.95 | 20.01 | 7,648,779 | -0.32(-1.57%) |
Mar 17, 2014 | 20.52 | 20.62 | 20.31 | 20.33 | 6,932,275 | -0.29(-1.41%) |
Mar 14, 2014 | 20.90 | 20.92 | 20.49 | 20.62 | 8,092,613 | +0.26(+1.28%) |
Mar 13, 2014 | 20.37 | 20.53 | 20.34 | 20.36 | 5,785,354 | -0.11(-0.54%) |
Mar 12, 2014 | 20.28 | 20.61 | 20.19 | 20.47 | 7,726,171 | +0.43(+2.15%) |
Mar 11, 2014 | 20.35 | 20.38 | 19.87 | 20.04 | 6,704,233 | +0.03(+0.15%) |
Mar 10, 2014 | 20.04 | 20.17 | 20.00 | 20.01 | 4,165,996 | -0.07(-0.35%) |
Mar 07, 2014 | 20.00 | 20.23 | 19.96 | 20.08 | 11,105,308 | -0.58(-2.81%) |
Mar 06, 2014 | 20.57 | 20.81 | 20.50 | 20.66 | 5,436,564 | +0.30(+1.47%) |
Mar 05, 2014 | 20.39 | 20.50 | 20.34 | 20.36 | 4,295,654 | -0.01(-0.05%) |
Mar 04, 2014 | 20.29 | 20.47 | 20.22 | 20.37 | 6,840,426 | -0.25(-1.21%) |
Mar 03, 2014 | 20.67 | 20.83 | 20.58 | 20.62 | 6,920,164 | +0.27(+1.33%) |
Feb 28, 2014 | 20.53 | 20.54 | 20.28 | 20.35 | 5,679,617 | -0.11(-0.54%) |
Feb 27, 2014 | 20.46 | 20.62 | 20.37 | 20.46 | 5,613,307 | +0.04(+0.20%) |
Feb 26, 2014 | 20.74 | 20.78 | 20.29 | 20.42 | 15,136,669 | -0.60(-2.85%) |
Feb 25, 2014 | 20.95 | 21.17 | 20.93 | 21.02 | 5,561,594 | -0.16(-0.76%) |
Feb 24, 2014 | 21.17 | 21.30 | 20.97 | 21.18 | 8,122,816 | +0.21(+1.00%) |
Feb 21, 2014 | 20.95 | 21.14 | 20.84 | 20.97 | 7,867,315 | -0.03(-0.14%) |
Feb 20, 2014 | 20.84 | 21.08 | 20.79 | 21.00 | 7,845,788 | +0.37(+1.79%) |
Feb 19, 2014 | 21.01 | 21.05 | 20.56 | 20.63 | 11,960,369 | -0.50(-2.37%) |
Feb 18, 2014 | 20.87 | 21.13 | 20.78 | 21.13 | 12,685,085 | +0.48(+2.32%) |
Feb 14, 2014 | 20.36 | 20.65 | 20.65 | 20.65 | 17,140,300 | +0.91(+4.61%) |
Feb 13, 2014 | 19.48 | 19.76 | 19.47 | 19.74 | 10,501,059 | +0.31(+1.60%) |
Feb 12, 2014 | 19.50 | 19.63 | 19.42 | 19.43 | 6,410,057 | -0.02(-0.10%) |
Feb 11, 2014 | 19.25 | 19.54 | 19.25 | 19.45 | 9,245,079 | +0.16(+0.83%) |
Feb 10, 2014 | 19.45 | 19.51 | 19.28 | 19.29 | 6,639,109 | +0.02(+0.10%) |
Feb 07, 2014 | 19.08 | 19.28 | 19.07 | 19.27 | 7,139,288 | +0.10(+0.52%) |
Feb 06, 2014 | 19.25 | 19.29 | 19.10 | 19.17 | 5,656,681 | +0.10(+0.52%) |
Feb 05, 2014 | 19.19 | 19.21 | 19.00 | 19.07 | 11,828,312 | +0.32(+1.71%) |
Feb 04, 2014 | 18.59 | 18.79 | 18.58 | 18.75 | 3,966,779 | +0.14(+0.75%) |