Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.04 | 20.20 | 19.80 | 20.02 | 8,052,192 | -0.15(-0.76%) |
Apr 29, 2014 | 19.90 | 20.37 | 19.90 | 20.17 | 13,319,355 | +0.28(+1.42%) |
Apr 28, 2014 | 20.30 | 20.47 | 19.84 | 19.89 | 20,978,882 | -1.43(-6.73%) |
Apr 25, 2014 | 20.71 | 21.36 | 20.64 | 21.32 | 14,341,341 | +0.77(+3.77%) |
Apr 24, 2014 | 20.65 | 20.80 | 20.37 | 20.55 | 14,598,149 | -0.35(-1.66%) |
Apr 23, 2014 | 20.15 | 21.17 | 20.13 | 20.89 | 15,716,085 | +0.71(+3.51%) |
Apr 22, 2014 | 20.14 | 20.31 | 19.60 | 20.18 | 17,031,696 | -0.01(-0.04%) |
Apr 21, 2014 | 20.52 | 20.52 | 19.83 | 20.19 | 19,902,456 | +1.22(+6.41%) |
Apr 17, 2014 | 19.14 | 18.98 | 18.98 | 18.98 | 6,784,025 | -0.17(-0.88%) |
Apr 16, 2014 | 19.23 | 19.36 | 18.95 | 19.14 | 6,634,713 | -0.07(-0.38%) |
Apr 15, 2014 | 19.19 | 19.30 | 18.77 | 19.22 | 11,444,516 | -0.46(-2.34%) |
Apr 14, 2014 | 19.80 | 19.94 | 19.58 | 19.68 | 8,083,601 | +0.15(+0.74%) |
Apr 11, 2014 | 19.94 | 19.98 | 19.43 | 19.53 | 8,011,701 | -0.45(-2.26%) |
Apr 10, 2014 | 20.31 | 20.56 | 19.88 | 19.98 | 8,346,813 | -0.16(-0.80%) |
Apr 09, 2014 | 20.02 | 20.44 | 19.81 | 20.14 | 8,640,850 | +0.03(+0.16%) |
Apr 08, 2014 | 20.01 | 20.20 | 19.89 | 20.11 | 8,095,079 | +0.41(+2.09%) |
Apr 07, 2014 | 19.56 | 20.03 | 19.52 | 19.70 | 8,580,080 | +0.27(+1.37%) |
Apr 04, 2014 | 19.68 | 19.87 | 19.39 | 19.44 | 7,964,377 | +0.01(+0.04%) |
Apr 03, 2014 | 19.39 | 19.49 | 19.21 | 19.43 | 6,792,735 | -0.11(-0.58%) |
Apr 02, 2014 | 19.19 | 19.72 | 19.13 | 19.54 | 8,963,002 | +0.64(+3.37%) |
Apr 01, 2014 | 18.96 | 19.14 | 18.86 | 18.90 | 9,249,080 | +0.01(+0.04%) |
Mar 31, 2014 | 19.27 | 19.43 | 18.79 | 18.89 | 9,570,535 | -0.39(-2.01%) |
Mar 28, 2014 | 18.55 | 19.45 | 18.48 | 19.28 | 14,004,282 | +0.79(+4.27%) |
Mar 27, 2014 | 18.52 | 18.66 | 18.27 | 18.49 | 14,918,118 | -0.10(-0.56%) |
Mar 26, 2014 | 19.26 | 19.36 | 18.54 | 18.60 | 11,037,738 | -0.69(-3.55%) |
Mar 25, 2014 | 19.35 | 19.50 | 19.19 | 19.28 | 6,533,206 | +0.02(+0.13%) |
Mar 24, 2014 | 19.71 | 19.83 | 19.14 | 19.26 | 9,732,836 | -0.53(-2.69%) |
Mar 21, 2014 | 20.07 | 20.07 | 19.64 | 19.79 | 15,345,075 | -0.02(-0.12%) |
Mar 20, 2014 | 19.56 | 20.14 | 19.50 | 19.81 | 13,192,812 | +0.06(+0.33%) |
Mar 19, 2014 | 20.14 | 20.43 | 19.70 | 19.75 | 10,491,470 | -0.62(-3.05%) |
Mar 18, 2014 | 20.51 | 20.65 | 20.31 | 20.37 | 9,995,551 | -0.40(-1.94%) |
Mar 17, 2014 | 20.90 | 21.26 | 20.61 | 20.77 | 13,735,223 | -0.33(-1.57%) |
Mar 14, 2014 | 20.77 | 21.12 | 20.73 | 21.10 | 18,699,442 | +0.56(+2.75%) |
Mar 13, 2014 | 20.21 | 20.58 | 20.06 | 20.54 | 10,357,929 | +0.38(+1.88%) |
Mar 12, 2014 | 19.89 | 20.25 | 19.82 | 20.16 | 9,887,060 | +0.53(+2.71%) |
Mar 11, 2014 | 19.66 | 19.79 | 19.42 | 19.63 | 10,780,391 | +0.15(+0.79%) |
Mar 10, 2014 | 19.68 | 19.75 | 19.18 | 19.48 | 7,647,242 | -0.23(-1.18%) |
Mar 07, 2014 | 19.69 | 19.74 | 19.13 | 19.71 | 12,126,396 | -0.26(-1.32%) |
Mar 06, 2014 | 19.76 | 20.09 | 19.65 | 19.97 | 8,384,494 | +0.28(+1.42%) |
Mar 05, 2014 | 19.39 | 19.76 | 19.29 | 19.69 | 10,522,734 | +0.35(+1.82%) |
Mar 04, 2014 | 18.77 | 19.39 | 18.65 | 19.34 | 11,061,326 | +0.41(+2.16%) |
Mar 03, 2014 | 19.15 | 19.43 | 18.78 | 18.93 | 12,363,039 | +0.30(+1.59%) |
Feb 28, 2014 | 18.87 | 18.91 | 18.44 | 18.63 | 13,922,335 | -0.26(-1.40%) |
Feb 27, 2014 | 18.91 | 19.29 | 18.72 | 18.90 | 10,416,633 | +0.02(+0.13%) |
Feb 26, 2014 | 18.95 | 19.15 | 18.75 | 18.87 | 12,038,763 | -0.15(-0.80%) |
Feb 25, 2014 | 18.91 | 19.29 | 18.87 | 19.03 | 12,654,441 | +0.06(+0.34%) |
Feb 24, 2014 | 18.83 | 19.05 | 18.71 | 18.96 | 13,440,227 | +0.23(+1.24%) |
Feb 21, 2014 | 19.25 | 19.30 | 18.19 | 18.73 | 28,763,638 | -0.87(-4.42%) |
Feb 20, 2014 | 19.00 | 19.66 | 18.94 | 19.60 | 12,463,785 | +0.55(+2.90%) |
Feb 19, 2014 | 19.32 | 19.48 | 18.97 | 19.04 | 12,200,333 | -0.35(-1.82%) |
Feb 18, 2014 | 19.44 | 19.49 | 19.03 | 19.40 | 14,542,784 | +0.30(+1.60%) |
Feb 14, 2014 | 19.32 | 19.09 | 19.09 | 19.09 | 17,055,874 | +0.24(+1.27%) |
Feb 13, 2014 | 18.15 | 18.87 | 17.99 | 18.85 | 13,890,718 | +0.82(+4.53%) |
Feb 12, 2014 | 18.32 | 18.38 | 17.87 | 18.03 | 14,796,536 | -0.31(-1.70%) |
Feb 11, 2014 | 17.87 | 18.45 | 17.87 | 18.35 | 17,400,664 | +0.56(+3.15%) |
Feb 10, 2014 | 17.46 | 17.97 | 17.42 | 17.79 | 15,027,407 | +0.54(+3.16%) |
Feb 07, 2014 | 16.90 | 17.34 | 16.84 | 17.24 | 13,241,829 | +0.41(+2.43%) |
Feb 06, 2014 | 16.74 | 17.03 | 16.65 | 16.83 | 11,545,939 | +0.11(+0.67%) |
Feb 05, 2014 | 17.14 | 17.19 | 16.71 | 16.72 | 12,613,490 | -0.25(-1.46%) |
Feb 04, 2014 | 16.76 | 17.07 | 16.74 | 16.97 | 17,139,536 | +0.13(+0.76%) |