Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.80 | 19.02 | 18.73 | 19.02 | 7,746,360 | +0.20(+1.08%) |
Apr 29, 2014 | 18.87 | 18.96 | 18.81 | 18.82 | 6,986,098 | +0.00(+0.02%) |
Apr 28, 2014 | 18.70 | 18.90 | 18.68 | 18.82 | 7,911,795 | +0.16(+0.86%) |
Apr 25, 2014 | 18.68 | 18.73 | 18.48 | 18.65 | 7,337,114 | -0.08(-0.44%) |
Apr 24, 2014 | 18.77 | 18.86 | 18.53 | 18.74 | 7,875,648 | -0.04(-0.22%) |
Apr 23, 2014 | 18.65 | 18.87 | 18.62 | 18.78 | 7,985,770 | +0.10(+0.55%) |
Apr 22, 2014 | 18.47 | 18.83 | 18.39 | 18.68 | 9,351,666 | +0.20(+1.10%) |
Apr 21, 2014 | 18.28 | 18.52 | 18.28 | 18.47 | 5,800,401 | +0.18(+0.97%) |
Apr 17, 2014 | 18.24 | 18.30 | 18.30 | 18.30 | 15,562,613 | -0.02(-0.09%) |
Apr 16, 2014 | 18.29 | 18.35 | 18.16 | 18.31 | 9,112,566 | +0.12(+0.68%) |
Apr 15, 2014 | 18.40 | 18.45 | 18.09 | 18.19 | 8,620,899 | -0.23(-1.26%) |
Apr 14, 2014 | 18.25 | 18.43 | 18.22 | 18.42 | 7,428,923 | +0.24(+1.32%) |
Apr 11, 2014 | 18.06 | 18.25 | 18.05 | 18.18 | 10,753,693 | +0.05(+0.30%) |
Apr 10, 2014 | 18.46 | 18.57 | 18.13 | 18.13 | 9,771,349 | -0.35(-1.90%) |
Apr 09, 2014 | 18.40 | 18.58 | 18.34 | 18.48 | 9,838,573 | +0.17(+0.93%) |
Apr 08, 2014 | 18.27 | 18.42 | 18.24 | 18.31 | 10,632,622 | +0.07(+0.38%) |
Apr 07, 2014 | 18.46 | 18.59 | 18.22 | 18.24 | 10,048,370 | -0.22(-1.21%) |
Apr 04, 2014 | 18.54 | 18.75 | 18.45 | 18.46 | 12,051,196 | -0.12(-0.62%) |
Apr 03, 2014 | 18.73 | 18.79 | 18.50 | 18.58 | 10,790,136 | -0.12(-0.66%) |
Apr 02, 2014 | 18.07 | 18.71 | 18.05 | 18.70 | 17,777,568 | +0.68(+3.76%) |
Apr 01, 2014 | 18.07 | 18.20 | 17.90 | 18.02 | 9,918,908 | -0.01(-0.07%) |
Mar 31, 2014 | 18.23 | 18.26 | 17.97 | 18.03 | 8,392,111 | -0.12(-0.68%) |
Mar 28, 2014 | 18.03 | 18.22 | 17.94 | 18.16 | 10,200,434 | +0.13(+0.73%) |
Mar 27, 2014 | 17.88 | 18.06 | 17.77 | 18.03 | 8,655,841 | +0.15(+0.83%) |
Mar 26, 2014 | 18.08 | 18.18 | 17.88 | 17.88 | 7,194,337 | -0.10(-0.55%) |
Mar 25, 2014 | 18.08 | 18.18 | 17.90 | 17.98 | 6,209,081 | -0.04(-0.23%) |
Mar 24, 2014 | 18.25 | 18.32 | 17.98 | 18.02 | 6,635,733 | -0.15(-0.82%) |
Mar 21, 2014 | 18.22 | 18.41 | 18.07 | 18.17 | 13,437,765 | -0.01(-0.05%) |
Mar 20, 2014 | 18.03 | 18.23 | 18.02 | 18.18 | 4,729,778 | +0.12(+0.69%) |
Mar 19, 2014 | 18.20 | 18.29 | 17.94 | 18.05 | 6,930,431 | -0.13(-0.70%) |
Mar 18, 2014 | 18.21 | 18.26 | 18.16 | 18.18 | 6,402,962 | -0.01(-0.05%) |
Mar 17, 2014 | 18.20 | 18.25 | 18.02 | 18.19 | 7,169,538 | +0.05(+0.25%) |
Mar 14, 2014 | 17.96 | 18.21 | 17.96 | 18.14 | 7,948,567 | +0.17(+0.97%) |
Mar 13, 2014 | 18.13 | 18.37 | 17.95 | 17.97 | 15,439,952 | -0.16(-0.87%) |
Mar 12, 2014 | 17.94 | 18.13 | 17.87 | 18.13 | 10,320,486 | +0.22(+1.22%) |
Mar 11, 2014 | 18.14 | 18.22 | 17.84 | 17.91 | 15,125,076 | -0.17(-0.94%) |
Mar 10, 2014 | 18.06 | 18.10 | 18.01 | 18.08 | 13,658,035 | -0.01(-0.07%) |
Mar 07, 2014 | 17.97 | 18.33 | 17.92 | 18.09 | 21,236,204 | +0.17(+0.95%) |
Mar 06, 2014 | 18.52 | 18.70 | 17.81 | 17.92 | 31,359,154 | -0.13(-0.71%) |
Mar 05, 2014 | 17.53 | 18.07 | 17.47 | 18.05 | 25,022,768 | +0.53(+3.04%) |
Mar 04, 2014 | 17.46 | 17.76 | 17.38 | 17.51 | 17,370,234 | +0.17(+0.95%) |
Mar 03, 2014 | 17.22 | 17.49 | 17.02 | 17.35 | 17,652,546 | +0.02(+0.12%) |
Feb 28, 2014 | 16.61 | 17.34 | 16.58 | 17.33 | 19,414,322 | +0.74(+4.48%) |
Feb 27, 2014 | 16.54 | 16.67 | 16.51 | 16.58 | 4,786,343 | +0.05(+0.27%) |
Feb 26, 2014 | 16.45 | 16.65 | 16.38 | 16.54 | 10,821,680 | +0.16(+0.96%) |
Feb 25, 2014 | 16.41 | 16.51 | 16.31 | 16.38 | 8,444,015 | -0.05(-0.33%) |
Feb 24, 2014 | 16.42 | 16.57 | 16.36 | 16.44 | 9,785,817 | +0.07(+0.45%) |
Feb 21, 2014 | 16.21 | 16.38 | 16.09 | 16.36 | 11,658,496 | +0.13(+0.81%) |
Feb 20, 2014 | 16.02 | 16.35 | 16.00 | 16.23 | 14,312,347 | +0.21(+1.32%) |
Feb 19, 2014 | 15.51 | 16.07 | 15.46 | 16.02 | 13,607,351 | +0.48(+3.11%) |
Feb 18, 2014 | 15.55 | 15.55 | 15.39 | 15.54 | 6,917,499 | +0.09(+0.59%) |
Feb 14, 2014 | 15.31 | 15.44 | 15.44 | 15.44 | 12,783,126 | +0.12(+0.78%) |
Feb 13, 2014 | 15.11 | 15.36 | 15.03 | 15.32 | 5,820,250 | +0.07(+0.43%) |
Feb 12, 2014 | 15.27 | 15.36 | 15.20 | 15.26 | 6,338,659 | +0.00(+0.01%) |
Feb 11, 2014 | 14.85 | 15.26 | 14.80 | 15.26 | 12,676,272 | +0.37(+2.49%) |
Feb 10, 2014 | 14.90 | 14.98 | 14.85 | 14.89 | 6,893,245 | -0.04(-0.25%) |
Feb 07, 2014 | 15.15 | 15.17 | 14.87 | 14.92 | 9,809,551 | -0.20(-1.31%) |
Feb 06, 2014 | 14.63 | 15.14 | 14.61 | 15.12 | 12,328,434 | +0.54(+3.70%) |
Feb 05, 2014 | 14.51 | 14.65 | 14.45 | 14.58 | 7,903,739 | -0.01(-0.06%) |
Feb 04, 2014 | 14.53 | 14.64 | 14.49 | 14.59 | 8,572,922 | +0.04(+0.25%) |