Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.15 | 19.45 | 19.04 | 19.13 | 3,028,237 | -0.22(-1.14%) |
Apr 29, 2014 | 19.15 | 19.49 | 19.06 | 19.35 | 3,100,295 | +0.23(+1.20%) |
Apr 28, 2014 | 19.74 | 19.75 | 19.05 | 19.12 | 3,484,498 | -0.62(-3.14%) |
Apr 25, 2014 | 19.43 | 19.75 | 19.36 | 19.74 | 3,670,635 | +0.49(+2.55%) |
Apr 24, 2014 | 19.40 | 19.75 | 19.18 | 19.25 | 4,679,439 | -0.34(-1.74%) |
Apr 23, 2014 | 19.47 | 19.86 | 19.29 | 19.59 | 2,584,246 | +0.22(+1.14%) |
Apr 22, 2014 | 19.29 | 19.44 | 19.15 | 19.37 | 0 | +0.34(+1.79%) |
Apr 21, 2014 | 19.70 | 19.88 | 18.92 | 19.03 | 4,401,027 | -0.78(-3.94%) |
Apr 17, 2014 | 19.81 | 19.81 | 19.81 | 0 | -0.38(-1.88%) | |
Apr 16, 2014 | 20.32 | 20.39 | 20.07 | 20.19 | 2,388,686 | -0.18(-0.88%) |
Apr 15, 2014 | 20.04 | 20.43 | 19.92 | 20.37 | 3,361,132 | -0.26(-1.26%) |
Apr 14, 2014 | 20.66 | 20.86 | 20.53 | 20.63 | 2,439,089 | +0.18(+0.88%) |
Apr 11, 2014 | 20.64 | 20.97 | 20.39 | 20.45 | 2,222,569 | -0.09(-0.44%) |
Apr 10, 2014 | 20.89 | 20.93 | 20.41 | 20.54 | 3,473,561 | -0.06(-0.29%) |
Apr 09, 2014 | 20.37 | 20.89 | 20.17 | 20.60 | 2,653,578 | +0.06(+0.29%) |
Apr 08, 2014 | 20.42 | 20.60 | 20.27 | 20.54 | 2,512,348 | +0.40(+1.99%) |
Apr 07, 2014 | 20.21 | 20.44 | 19.99 | 20.14 | 2,511,853 | -0.16(-0.79%) |
Apr 04, 2014 | 20.89 | 20.89 | 20.19 | 20.30 | 2,719,323 | +0.06(+0.30%) |
Apr 03, 2014 | 20.32 | 20.35 | 20.00 | 20.24 | 2,906,419 | -0.25(-1.22%) |
Apr 02, 2014 | 20.16 | 20.68 | 20.14 | 20.49 | 4,331,954 | +0.75(+3.80%) |
Apr 01, 2014 | 19.82 | 19.98 | 19.58 | 19.74 | 2,873,212 | +0.06(+0.30%) |
Mar 31, 2014 | 20.06 | 20.15 | 19.63 | 19.68 | 3,110,663 | -0.56(-2.77%) |
Mar 28, 2014 | 19.94 | 20.41 | 19.66 | 20.24 | 3,084,626 | +0.29(+1.45%) |
Mar 27, 2014 | 19.77 | 20.17 | 19.58 | 19.95 | 2,814,002 | +0.15(+0.76%) |
Mar 26, 2014 | 20.71 | 20.80 | 19.80 | 19.80 | 3,041,434 | -0.87(-4.21%) |
Mar 25, 2014 | 20.82 | 21.02 | 20.54 | 20.67 | 2,278,787 | -0.08(-0.39%) |
Mar 24, 2014 | 21.50 | 21.53 | 20.60 | 20.75 | 0 | -1.01(-4.64%) |
Mar 21, 2014 | 22.01 | 22.05 | 21.51 | 21.76 | 4,546,985 | -0.06(-0.27%) |
Mar 20, 2014 | 21.60 | 22.05 | 21.51 | 21.82 | 2,594,226 | +0.04(+0.18%) |
Mar 19, 2014 | 22.26 | 22.37 | 21.73 | 21.78 | 3,294,392 | -0.77(-3.41%) |
Mar 18, 2014 | 22.07 | 22.70 | 22.07 | 22.55 | 2,338,940 | -0.07(-0.31%) |
Mar 17, 2014 | 23.09 | 23.12 | 22.61 | 22.62 | 2,653,102 | -0.57(-2.46%) |
Mar 14, 2014 | 23.26 | 23.40 | 22.92 | 23.19 | 3,247,778 | +0.21(+0.91%) |
Mar 13, 2014 | 22.53 | 23.07 | 22.39 | 22.98 | 2,211,049 | +0.36(+1.59%) |
Mar 12, 2014 | 22.36 | 22.66 | 22.33 | 22.62 | 2,846,317 | +0.63(+2.86%) |
Mar 11, 2014 | 22.05 | 22.16 | 21.91 | 21.99 | 2,034,476 | +0.09(+0.41%) |
Mar 10, 2014 | 22.11 | 22.14 | 21.75 | 21.90 | 1,870,957 | -0.18(-0.82%) |
Mar 07, 2014 | 22.00 | 22.28 | 21.85 | 22.08 | 2,621,334 | -0.24(-1.08%) |
Mar 06, 2014 | 22.55 | 22.63 | 22.24 | 22.32 | 2,863,096 | -0.17(-0.76%) |
Mar 05, 2014 | 22.61 | 22.82 | 22.32 | 22.49 | 2,937,334 | -0.14(-0.62%) |
Mar 04, 2014 | 22.58 | 22.88 | 22.38 | 22.63 | 3,038,240 | -0.10(-0.44%) |
Mar 03, 2014 | 23.29 | 23.30 | 22.64 | 22.73 | 3,246,714 | +0.17(+0.75%) |
Feb 28, 2014 | 23.00 | 23.07 | 22.43 | 22.56 | 3,103,635 | -0.47(-2.04%) |
Feb 27, 2014 | 23.16 | 23.52 | 22.86 | 23.03 | 3,700,984 | -0.09(-0.39%) |
Feb 26, 2014 | 23.20 | 23.37 | 22.77 | 23.12 | 3,444,521 | -0.23(-0.99%) |
Feb 25, 2014 | 23.50 | 23.78 | 23.30 | 23.35 | 0 | -0.17(-0.72%) |
Feb 24, 2014 | 23.60 | 23.68 | 23.28 | 23.52 | 3,360,048 | +0.23(+0.99%) |
Feb 21, 2014 | 23.38 | 23.64 | 23.10 | 23.29 | 4,576,307 | +0.00(+0.00%) |
Feb 20, 2014 | 22.31 | 23.34 | 21.97 | 23.29 | 4,320,465 | +1.38(+6.30%) |
Feb 19, 2014 | 22.35 | 22.77 | 21.81 | 21.91 | 3,894,063 | -0.39(-1.75%) |
Feb 18, 2014 | 22.83 | 22.85 | 22.08 | 22.30 | 2,997,299 | -0.06(-0.27%) |
Feb 14, 2014 | 22.36 | 22.36 | 22.36 | 0 | +0.28(+1.27%) | |
Feb 13, 2014 | 21.14 | 22.19 | 21.07 | 22.08 | 0 | +1.27(+6.10%) |
Feb 12, 2014 | 21.64 | 21.65 | 20.70 | 20.81 | 3,465,651 | -0.75(-3.48%) |
Feb 11, 2014 | 21.50 | 21.74 | 21.31 | 21.56 | 0 | +0.21(+0.98%) |
Feb 10, 2014 | 21.13 | 21.48 | 21.11 | 21.35 | 2,564,829 | +0.47(+2.25%) |
Feb 07, 2014 | 20.47 | 20.92 | 20.41 | 20.88 | 2,749,196 | +0.42(+2.05%) |
Feb 06, 2014 | 20.70 | 20.88 | 20.34 | 20.46 | 2,552,208 | -0.10(-0.49%) |
Feb 05, 2014 | 21.39 | 21.45 | 20.54 | 20.56 | 3,886,434 | -0.65(-3.06%) |
Feb 04, 2014 | 21.25 | 21.36 | 21.09 | 21.21 | 4,338,625 | -0.21(-0.98%) |