Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.90 | 18.27 | 17.69 | 18.17 | 1,139,446 | +0.26(+1.48%) |
Apr 29, 2014 | 17.93 | 18.33 | 17.73 | 17.91 | 1,416,713 | -0.05(-0.29%) |
Apr 28, 2014 | 18.44 | 18.65 | 17.51 | 17.96 | 1,913,514 | -0.38(-2.05%) |
Apr 25, 2014 | 18.53 | 18.57 | 18.25 | 18.33 | 823,943 | -0.23(-1.24%) |
Apr 24, 2014 | 18.68 | 18.76 | 18.22 | 18.56 | 1,078,625 | -0.08(-0.41%) |
Apr 23, 2014 | 19.18 | 19.20 | 18.62 | 18.64 | 841,242 | -0.61(-3.14%) |
Apr 22, 2014 | 19.28 | 19.45 | 19.08 | 19.25 | 625,850 | +0.08(+0.40%) |
Apr 21, 2014 | 19.20 | 19.56 | 18.87 | 19.17 | 609,778 | -0.07(-0.35%) |
Apr 17, 2014 | 19.48 | 19.24 | 19.24 | 19.24 | 639,292 | -0.28(-1.44%) |
Apr 16, 2014 | 19.69 | 19.84 | 19.14 | 19.52 | 882,936 | +0.02(+0.09%) |
Apr 15, 2014 | 19.76 | 19.83 | 19.11 | 19.50 | 742,177 | -0.18(-0.91%) |
Apr 14, 2014 | 20.29 | 20.46 | 19.52 | 19.68 | 1,049,180 | +0.55(+2.85%) |
Apr 11, 2014 | 19.22 | 19.43 | 19.00 | 19.14 | 712,985 | -0.32(-1.62%) |
Apr 10, 2014 | 20.07 | 20.22 | 19.20 | 19.45 | 1,062,495 | -0.63(-3.14%) |
Apr 09, 2014 | 19.42 | 20.12 | 19.42 | 20.08 | 968,268 | +0.64(+3.29%) |
Apr 08, 2014 | 19.28 | 19.84 | 18.99 | 19.44 | 1,728,210 | +0.22(+1.15%) |
Apr 07, 2014 | 19.95 | 20.03 | 18.82 | 19.22 | 1,936,977 | -0.78(-3.92%) |
Apr 04, 2014 | 20.66 | 20.75 | 19.89 | 20.00 | 863,476 | -0.48(-2.33%) |
Apr 03, 2014 | 20.70 | 20.74 | 20.45 | 20.48 | 659,081 | -0.28(-1.35%) |
Apr 02, 2014 | 21.12 | 21.27 | 20.71 | 20.76 | 817,675 | -0.34(-1.62%) |
Apr 01, 2014 | 20.55 | 21.14 | 20.52 | 21.10 | 1,110,557 | +0.56(+2.74%) |
Mar 31, 2014 | 20.26 | 20.64 | 20.01 | 20.54 | 1,004,839 | +0.35(+1.73%) |
Mar 28, 2014 | 20.13 | 20.67 | 20.05 | 20.19 | 863,874 | +0.18(+0.89%) |
Mar 27, 2014 | 19.91 | 20.13 | 19.75 | 20.01 | 883,436 | +0.08(+0.38%) |
Mar 26, 2014 | 20.51 | 20.71 | 19.88 | 19.94 | 930,633 | -0.48(-2.34%) |
Mar 25, 2014 | 20.81 | 21.04 | 20.36 | 20.41 | 1,032,903 | -0.29(-1.40%) |
Mar 24, 2014 | 21.37 | 21.50 | 20.30 | 20.70 | 1,526,015 | -0.67(-3.15%) |
Mar 21, 2014 | 21.33 | 21.49 | 21.13 | 21.38 | 2,123,565 | +0.20(+0.93%) |
Mar 20, 2014 | 21.27 | 21.46 | 21.00 | 21.18 | 1,006,421 | -0.22(-1.02%) |
Mar 19, 2014 | 21.67 | 21.73 | 21.36 | 21.40 | 872,971 | -0.20(-0.93%) |
Mar 18, 2014 | 21.50 | 21.79 | 21.32 | 21.60 | 836,358 | +0.08(+0.36%) |
Mar 17, 2014 | 21.37 | 21.73 | 21.19 | 21.52 | 1,096,338 | +0.24(+1.12%) |
Mar 14, 2014 | 21.00 | 21.43 | 20.87 | 21.28 | 792,464 | +0.24(+1.13%) |
Mar 13, 2014 | 21.27 | 21.33 | 20.87 | 21.04 | 958,487 | -0.24(-1.12%) |
Mar 12, 2014 | 20.97 | 21.39 | 20.50 | 21.28 | 1,042,245 | +0.15(+0.73%) |
Mar 11, 2014 | 21.28 | 21.46 | 21.05 | 21.13 | 1,475,580 | -0.14(-0.68%) |
Mar 10, 2014 | 21.48 | 21.52 | 21.19 | 21.27 | 1,684,675 | -0.26(-1.23%) |
Mar 07, 2014 | 21.08 | 21.65 | 21.04 | 21.54 | 2,017,858 | +0.30(+1.40%) |
Mar 06, 2014 | 20.93 | 21.27 | 20.75 | 21.24 | 2,733,319 | +0.30(+1.42%) |
Mar 05, 2014 | 20.64 | 20.99 | 20.55 | 20.94 | 14,609,627 | -0.10(-0.49%) |
Mar 04, 2014 | 21.30 | 21.97 | 20.98 | 21.04 | 1,783,161 | -0.81(-3.71%) |
Mar 03, 2014 | 21.20 | 22.15 | 21.14 | 21.85 | 785,664 | +0.43(+1.99%) |
Feb 28, 2014 | 21.49 | 21.90 | 21.35 | 21.43 | 897,397 | -0.15(-0.71%) |
Feb 27, 2014 | 21.31 | 21.65 | 21.22 | 21.58 | 986,928 | +0.15(+0.72%) |
Feb 26, 2014 | 22.30 | 22.54 | 21.24 | 21.43 | 1,904,144 | -0.91(-4.08%) |
Feb 25, 2014 | 20.29 | 22.54 | 20.25 | 22.34 | 4,696,881 | +2.77(+14.16%) |
Feb 24, 2014 | 19.52 | 19.68 | 19.09 | 19.57 | 2,071,345 | +0.16(+0.83%) |
Feb 21, 2014 | 19.32 | 19.74 | 19.15 | 19.41 | 1,309,452 | +0.07(+0.35%) |
Feb 20, 2014 | 19.13 | 19.47 | 19.04 | 19.34 | 975,442 | +0.20(+1.02%) |
Feb 19, 2014 | 19.12 | 19.49 | 18.90 | 19.14 | 1,526,460 | -0.05(-0.27%) |
Feb 18, 2014 | 19.43 | 19.61 | 19.01 | 19.19 | 1,031,893 | -0.03(-0.18%) |
Feb 14, 2014 | 19.64 | 19.23 | 19.23 | 19.23 | 869,831 | -0.43(-2.17%) |
Feb 13, 2014 | 19.27 | 19.78 | 19.12 | 19.66 | 388,504 | +0.13(+0.65%) |
Feb 12, 2014 | 19.87 | 20.00 | 19.50 | 19.53 | 544,026 | -0.31(-1.55%) |
Feb 11, 2014 | 19.74 | 20.00 | 19.56 | 19.83 | 450,188 | +0.19(+0.95%) |
Feb 10, 2014 | 19.99 | 20.12 | 19.48 | 19.65 | 799,985 | +0.24(+1.23%) |
Feb 07, 2014 | 19.37 | 19.59 | 19.14 | 19.41 | 718,688 | +0.05(+0.26%) |
Feb 06, 2014 | 18.96 | 19.44 | 18.96 | 19.36 | 736,321 | +0.43(+2.25%) |
Feb 05, 2014 | 18.96 | 18.99 | 18.40 | 18.93 | 485,485 | -0.09(-0.49%) |
Feb 04, 2014 | 18.87 | 19.31 | 18.76 | 19.02 | 508,402 | +0.20(+1.04%) |