Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.80 | 19.85 | 19.68 | 19.84 | 6,053,210 | +0.06(+0.32%) |
Apr 29, 2014 | 19.78 | 19.84 | 19.70 | 19.78 | 5,995,339 | +0.09(+0.46%) |
Apr 28, 2014 | 19.62 | 19.77 | 19.55 | 19.69 | 8,612,840 | -0.07(-0.35%) |
Apr 25, 2014 | 19.62 | 19.78 | 19.49 | 19.76 | 6,612,134 | +0.07(+0.38%) |
Apr 24, 2014 | 19.77 | 19.77 | 19.56 | 19.68 | 7,400,853 | +0.01(+0.06%) |
Apr 23, 2014 | 19.59 | 19.72 | 19.51 | 19.67 | 9,756,840 | +0.09(+0.46%) |
Apr 22, 2014 | 19.60 | 19.61 | 19.52 | 19.58 | 5,558,650 | -0.02(-0.12%) |
Apr 21, 2014 | 19.61 | 19.72 | 19.55 | 19.60 | 3,822,270 | +0.03(+0.17%) |
Apr 17, 2014 | 19.68 | 19.57 | 19.57 | 19.57 | 8,501,626 | -0.18(-0.89%) |
Apr 16, 2014 | 19.44 | 19.76 | 19.44 | 19.74 | 8,649,275 | +0.39(+2.03%) |
Apr 15, 2014 | 19.26 | 19.36 | 19.21 | 19.35 | 8,598,297 | +0.10(+0.50%) |
Apr 14, 2014 | 19.03 | 19.27 | 18.99 | 19.26 | 8,846,376 | +0.30(+1.59%) |
Apr 11, 2014 | 18.95 | 19.05 | 18.82 | 18.95 | 7,817,324 | -0.05(-0.24%) |
Apr 10, 2014 | 19.25 | 19.45 | 19.00 | 19.00 | 8,754,612 | -0.21(-1.09%) |
Apr 09, 2014 | 19.30 | 19.35 | 19.09 | 19.21 | 13,747,507 | -0.08(-0.41%) |
Apr 08, 2014 | 19.08 | 19.30 | 18.99 | 19.29 | 7,711,416 | +0.23(+1.19%) |
Apr 07, 2014 | 19.12 | 19.25 | 19.03 | 19.06 | 8,258,837 | -0.09(-0.44%) |
Apr 04, 2014 | 19.07 | 19.21 | 19.05 | 19.15 | 8,837,271 | +0.11(+0.60%) |
Apr 03, 2014 | 18.86 | 19.05 | 18.82 | 19.03 | 10,425,898 | +0.18(+0.93%) |
Apr 02, 2014 | 18.81 | 18.95 | 18.74 | 18.86 | 7,599,660 | +0.06(+0.30%) |
Apr 01, 2014 | 18.65 | 18.83 | 18.44 | 18.80 | 11,643,223 | +0.14(+0.73%) |
Mar 31, 2014 | 18.63 | 18.74 | 18.58 | 18.66 | 10,490,116 | +0.09(+0.49%) |
Mar 28, 2014 | 18.54 | 18.72 | 18.49 | 18.57 | 7,203,178 | +0.05(+0.28%) |
Mar 27, 2014 | 18.49 | 18.56 | 18.28 | 18.52 | 8,865,236 | +0.17(+0.93%) |
Mar 26, 2014 | 18.16 | 18.47 | 18.16 | 18.35 | 13,026,083 | +0.22(+1.19%) |
Mar 25, 2014 | 17.97 | 18.15 | 17.87 | 18.14 | 7,627,536 | +0.21(+1.17%) |
Mar 24, 2014 | 17.91 | 18.09 | 17.86 | 17.93 | 8,908,835 | +0.11(+0.64%) |
Mar 21, 2014 | 17.91 | 17.95 | 17.76 | 17.81 | 18,150,294 | -0.02(-0.10%) |
Mar 20, 2014 | 17.69 | 17.93 | 17.66 | 17.83 | 9,131,844 | +0.07(+0.38%) |
Mar 19, 2014 | 17.82 | 17.90 | 17.66 | 17.76 | 9,371,487 | -0.09(-0.48%) |
Mar 18, 2014 | 17.57 | 17.86 | 17.56 | 17.85 | 7,579,637 | +0.32(+1.82%) |
Mar 17, 2014 | 17.45 | 17.57 | 17.41 | 17.53 | 5,899,137 | +0.13(+0.72%) |
Mar 14, 2014 | 17.29 | 17.59 | 17.29 | 17.40 | 8,297,034 | +0.07(+0.43%) |
Mar 13, 2014 | 17.49 | 17.60 | 17.27 | 17.33 | 6,187,167 | -0.11(-0.62%) |
Mar 12, 2014 | 17.39 | 17.44 | 17.24 | 17.44 | 5,641,476 | -0.01(-0.03%) |
Mar 11, 2014 | 17.56 | 17.57 | 17.39 | 17.44 | 7,621,679 | -0.08(-0.45%) |
Mar 10, 2014 | 17.73 | 17.77 | 17.43 | 17.52 | 8,236,252 | -0.28(-1.56%) |
Mar 07, 2014 | 17.74 | 17.81 | 17.69 | 17.80 | 7,852,550 | +0.07(+0.42%) |
Mar 06, 2014 | 17.73 | 17.82 | 17.64 | 17.73 | 11,368,533 | -0.07(-0.42%) |
Mar 05, 2014 | 17.58 | 17.88 | 17.49 | 17.80 | 18,254,692 | +0.18(+1.05%) |
Mar 04, 2014 | 17.54 | 17.63 | 17.49 | 17.62 | 8,299,395 | +0.23(+1.35%) |
Mar 03, 2014 | 17.33 | 17.46 | 17.31 | 17.38 | 9,023,363 | -0.08(-0.48%) |
Feb 28, 2014 | 17.36 | 17.53 | 17.35 | 17.47 | 9,302,894 | +0.10(+0.58%) |
Feb 27, 2014 | 17.21 | 17.38 | 17.14 | 17.37 | 10,868,300 | +0.16(+0.91%) |
Feb 26, 2014 | 17.42 | 17.43 | 17.18 | 17.21 | 10,066,293 | -0.19(-1.09%) |
Feb 25, 2014 | 17.44 | 17.53 | 17.33 | 17.40 | 9,337,782 | -0.03(-0.16%) |
Feb 24, 2014 | 17.45 | 17.59 | 17.40 | 17.43 | 8,442,768 | +0.06(+0.32%) |
Feb 21, 2014 | 17.38 | 17.48 | 17.29 | 17.37 | 10,907,804 | -0.02(-0.10%) |
Feb 20, 2014 | 17.28 | 17.43 | 17.22 | 17.39 | 6,414,194 | +0.12(+0.71%) |
Feb 19, 2014 | 17.26 | 17.44 | 17.23 | 17.26 | 8,745,688 | -0.03(-0.16%) |
Feb 18, 2014 | 17.19 | 17.31 | 17.08 | 17.29 | 10,729,717 | +0.17(+0.98%) |
Feb 14, 2014 | 17.22 | 17.12 | 17.12 | 17.12 | 12,336,403 | -0.07(-0.39%) |
Feb 13, 2014 | 16.79 | 17.46 | 16.77 | 17.19 | 21,822,912 | +0.32(+1.92%) |
Feb 12, 2014 | 16.60 | 16.90 | 16.56 | 16.87 | 14,730,823 | +0.26(+1.55%) |
Feb 11, 2014 | 16.33 | 16.70 | 16.26 | 16.61 | 15,032,673 | +0.45(+2.77%) |
Feb 10, 2014 | 16.10 | 16.20 | 16.04 | 16.16 | 7,662,825 | +0.08(+0.49%) |
Feb 07, 2014 | 15.86 | 16.09 | 15.84 | 16.09 | 7,265,176 | +0.27(+1.73%) |
Feb 06, 2014 | 15.83 | 15.90 | 15.68 | 15.81 | 14,505,589 | +0.02(+0.11%) |
Feb 05, 2014 | 15.67 | 15.85 | 15.66 | 15.80 | 7,365,589 | +0.10(+0.64%) |
Feb 04, 2014 | 15.74 | 15.78 | 15.61 | 15.69 | 9,619,951 | -0.02(-0.14%) |