Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.80 | 19.10 | 18.68 | 19.07 | 4,770,194 | +0.25(+1.32%) |
Apr 29, 2014 | 18.94 | 19.02 | 18.75 | 18.82 | 3,049,993 | -0.00(-0.02%) |
Apr 28, 2014 | 18.83 | 18.96 | 18.54 | 18.82 | 5,460,084 | +0.13(+0.67%) |
Apr 25, 2014 | 18.94 | 19.06 | 18.64 | 18.70 | 3,104,603 | -0.32(-1.68%) |
Apr 24, 2014 | 19.12 | 19.17 | 18.90 | 19.02 | 3,078,342 | +0.02(+0.10%) |
Apr 23, 2014 | 19.07 | 19.08 | 18.86 | 19.00 | 3,371,411 | -0.14(-0.76%) |
Apr 22, 2014 | 18.93 | 19.21 | 18.87 | 19.14 | 4,739,615 | +0.20(+1.06%) |
Apr 21, 2014 | 19.01 | 19.09 | 18.82 | 18.94 | 4,131,170 | -0.05(-0.24%) |
Apr 17, 2014 | 18.96 | 18.99 | 18.99 | 18.99 | 6,404,728 | -0.01(-0.06%) |
Apr 16, 2014 | 19.16 | 19.32 | 18.91 | 19.00 | 8,105,515 | +0.03(+0.15%) |
Apr 15, 2014 | 19.09 | 19.13 | 18.73 | 18.97 | 6,772,363 | -0.13(-0.68%) |
Apr 14, 2014 | 19.12 | 19.39 | 18.90 | 19.10 | 7,226,958 | +0.21(+1.12%) |
Apr 11, 2014 | 19.76 | 19.78 | 18.51 | 18.89 | 17,920,670 | -0.33(-1.72%) |
Apr 10, 2014 | 19.30 | 19.48 | 19.08 | 19.22 | 7,589,436 | -0.08(-0.41%) |
Apr 09, 2014 | 19.36 | 19.71 | 19.18 | 19.30 | 8,547,785 | +0.04(+0.20%) |
Apr 08, 2014 | 19.04 | 19.48 | 19.02 | 19.26 | 7,728,395 | +0.19(+0.99%) |
Apr 07, 2014 | 19.27 | 19.36 | 18.96 | 19.07 | 5,289,654 | -0.25(-1.29%) |
Apr 04, 2014 | 19.56 | 19.77 | 19.23 | 19.32 | 7,388,844 | -0.08(-0.39%) |
Apr 03, 2014 | 19.16 | 19.67 | 19.12 | 19.40 | 7,108,721 | +0.31(+1.63%) |
Apr 02, 2014 | 18.89 | 19.29 | 18.88 | 19.09 | 5,509,766 | +0.20(+1.06%) |
Apr 01, 2014 | 18.81 | 19.10 | 18.67 | 18.88 | 6,400,610 | +0.21(+1.12%) |
Mar 31, 2014 | 18.63 | 18.76 | 18.53 | 18.68 | 3,802,146 | +0.12(+0.65%) |
Mar 28, 2014 | 18.40 | 18.74 | 18.28 | 18.56 | 3,879,518 | +0.22(+1.20%) |
Mar 27, 2014 | 18.43 | 18.56 | 18.16 | 18.34 | 4,739,615 | -0.09(-0.49%) |
Mar 26, 2014 | 18.72 | 18.82 | 18.38 | 18.43 | 8,528,098 | -0.22(-1.20%) |
Mar 25, 2014 | 18.74 | 18.84 | 18.57 | 18.65 | 5,960,679 | +0.04(+0.20%) |
Mar 24, 2014 | 18.77 | 18.85 | 18.57 | 18.61 | 5,285,169 | +0.00(+0.02%) |
Mar 21, 2014 | 19.05 | 19.05 | 18.51 | 18.61 | 11,110,825 | -0.22(-1.19%) |
Mar 20, 2014 | 18.82 | 18.90 | 18.65 | 18.83 | 2,924,302 | -0.08(-0.40%) |
Mar 19, 2014 | 19.11 | 19.20 | 18.73 | 18.91 | 3,662,550 | -0.20(-1.03%) |
Mar 18, 2014 | 18.88 | 19.25 | 18.78 | 19.10 | 5,721,967 | +0.20(+1.04%) |
Mar 17, 2014 | 18.54 | 19.00 | 18.50 | 18.91 | 6,788,727 | +0.53(+2.86%) |
Mar 14, 2014 | 18.25 | 18.45 | 18.23 | 18.38 | 5,357,149 | +0.05(+0.25%) |
Mar 13, 2014 | 18.57 | 18.72 | 18.24 | 18.34 | 4,459,436 | -0.18(-0.98%) |
Mar 12, 2014 | 18.37 | 18.52 | 18.21 | 18.52 | 2,909,800 | +0.02(+0.12%) |
Mar 11, 2014 | 18.59 | 18.61 | 18.39 | 18.49 | 3,704,490 | -0.11(-0.57%) |
Mar 10, 2014 | 18.60 | 18.72 | 18.41 | 18.60 | 3,345,587 | +0.02(+0.10%) |
Mar 07, 2014 | 18.44 | 18.59 | 18.41 | 18.58 | 3,866,269 | +0.19(+1.01%) |
Mar 06, 2014 | 18.47 | 18.56 | 18.32 | 18.40 | 3,939,883 | -0.02(-0.10%) |
Mar 05, 2014 | 17.75 | 18.46 | 17.75 | 18.41 | 10,371,075 | +0.67(+3.76%) |
Mar 04, 2014 | 17.84 | 17.86 | 17.67 | 17.75 | 3,801,457 | +0.13(+0.71%) |
Mar 03, 2014 | 17.82 | 17.93 | 17.35 | 17.62 | 10,746,291 | -0.25(-1.42%) |
Feb 28, 2014 | 18.06 | 18.06 | 17.71 | 17.88 | 6,513,455 | -0.14(-0.80%) |
Feb 27, 2014 | 17.58 | 18.04 | 17.51 | 18.02 | 7,820,558 | +0.46(+2.63%) |
Feb 26, 2014 | 17.46 | 17.69 | 17.46 | 17.56 | 3,483,015 | +0.11(+0.63%) |
Feb 25, 2014 | 17.43 | 17.52 | 17.38 | 17.45 | 4,532,411 | +0.02(+0.13%) |
Feb 24, 2014 | 17.37 | 17.52 | 17.28 | 17.43 | 3,341,165 | +0.15(+0.86%) |
Feb 21, 2014 | 17.29 | 17.37 | 17.16 | 17.28 | 4,400,819 | +0.03(+0.18%) |
Feb 20, 2014 | 17.07 | 17.26 | 17.03 | 17.25 | 3,186,489 | +0.16(+0.95%) |
Feb 19, 2014 | 17.03 | 17.21 | 16.97 | 17.09 | 3,284,037 | -0.03(-0.18%) |
Feb 18, 2014 | 17.05 | 17.17 | 16.99 | 17.12 | 4,075,210 | +0.08(+0.44%) |
Feb 14, 2014 | 16.83 | 17.04 | 17.04 | 17.04 | 4,051,691 | +0.12(+0.69%) |
Feb 13, 2014 | 16.89 | 17.12 | 16.84 | 16.92 | 5,327,325 | -0.07(-0.42%) |
Feb 12, 2014 | 17.00 | 17.15 | 16.92 | 16.99 | 4,915,248 | +0.01(+0.07%) |
Feb 11, 2014 | 16.73 | 17.02 | 16.70 | 16.98 | 6,939,069 | +0.26(+1.54%) |
Feb 10, 2014 | 16.79 | 16.92 | 16.41 | 16.73 | 5,817,258 | -0.03(-0.18%) |
Feb 07, 2014 | 16.85 | 16.93 | 16.56 | 16.76 | 9,073,177 | -0.05(-0.27%) |
Feb 06, 2014 | 16.75 | 16.92 | 16.70 | 16.80 | 6,506,487 | +0.03(+0.19%) |
Feb 05, 2014 | 16.82 | 17.22 | 16.74 | 16.77 | 14,355,377 | +0.13(+0.81%) |
Feb 04, 2014 | 16.26 | 16.69 | 16.20 | 16.63 | 9,163,471 | +0.46(+2.83%) |