Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.54 | 19.84 | 19.41 | 19.48 | 17,818,306 | -0.06(-0.33%) |
Apr 29, 2014 | 19.65 | 19.75 | 19.47 | 19.55 | 7,523,986 | -0.11(-0.54%) |
Apr 28, 2014 | 19.61 | 19.79 | 19.54 | 19.65 | 8,726,698 | +0.05(+0.24%) |
Apr 25, 2014 | 19.54 | 19.70 | 19.51 | 19.61 | 7,545,168 | +0.09(+0.48%) |
Apr 24, 2014 | 19.46 | 19.62 | 19.36 | 19.51 | 7,568,759 | +0.16(+0.85%) |
Apr 23, 2014 | 19.29 | 19.61 | 19.25 | 19.35 | 15,349,982 | +0.10(+0.52%) |
Apr 22, 2014 | 19.23 | 19.29 | 19.15 | 19.25 | 9,598,686 | +0.00(+0.00%) |
Apr 21, 2014 | 19.43 | 19.48 | 19.16 | 19.25 | 10,800,683 | -0.12(-0.60%) |
Apr 17, 2014 | 19.48 | 19.37 | 19.37 | 19.37 | 6,899,825 | -0.16(-0.84%) |
Apr 16, 2014 | 19.48 | 19.53 | 19.36 | 19.53 | 5,393,625 | +0.12(+0.63%) |
Apr 15, 2014 | 19.19 | 19.48 | 19.17 | 19.41 | 10,468,816 | +0.27(+1.40%) |
Apr 14, 2014 | 19.12 | 19.22 | 19.03 | 19.14 | 9,847,219 | +0.09(+0.46%) |
Apr 11, 2014 | 19.29 | 19.41 | 19.04 | 19.05 | 12,336,543 | -0.25(-1.27%) |
Apr 10, 2014 | 19.34 | 19.57 | 19.24 | 19.30 | 7,863,820 | -0.01(-0.03%) |
Apr 09, 2014 | 19.47 | 19.49 | 19.14 | 19.30 | 9,256,458 | -0.15(-0.78%) |
Apr 08, 2014 | 19.12 | 19.46 | 19.01 | 19.46 | 9,118,018 | +0.29(+1.49%) |
Apr 07, 2014 | 19.14 | 19.46 | 19.09 | 19.17 | 7,389,801 | +0.05(+0.28%) |
Apr 04, 2014 | 18.91 | 19.30 | 18.89 | 19.12 | 7,569,813 | +0.14(+0.74%) |
Apr 03, 2014 | 18.99 | 19.06 | 18.89 | 18.98 | 5,848,938 | +0.03(+0.15%) |
Apr 02, 2014 | 19.16 | 19.16 | 18.94 | 18.95 | 8,923,308 | -0.20(-1.07%) |
Apr 01, 2014 | 19.43 | 19.43 | 19.12 | 19.15 | 10,179,506 | -0.22(-1.12%) |
Mar 31, 2014 | 19.29 | 19.43 | 19.12 | 19.37 | 10,028,450 | +0.09(+0.49%) |
Mar 28, 2014 | 19.14 | 19.29 | 19.08 | 19.27 | 5,119,992 | +0.10(+0.52%) |
Mar 27, 2014 | 18.91 | 19.21 | 18.85 | 19.17 | 12,541,741 | +0.23(+1.23%) |
Mar 26, 2014 | 18.95 | 19.10 | 18.88 | 18.94 | 7,882,672 | +0.02(+0.12%) |
Mar 25, 2014 | 18.94 | 19.01 | 18.76 | 18.92 | 7,775,093 | +0.00(+0.00%) |
Mar 24, 2014 | 18.99 | 19.11 | 18.90 | 18.92 | 7,251,144 | -0.04(-0.22%) |
Mar 21, 2014 | 18.93 | 19.18 | 18.87 | 18.96 | 12,676,929 | +0.13(+0.71%) |
Mar 20, 2014 | 18.81 | 18.83 | 18.58 | 18.82 | 8,248,453 | +0.00(+0.00%) |
Mar 19, 2014 | 19.17 | 19.20 | 18.73 | 18.82 | 6,331,313 | -0.34(-1.80%) |
Mar 18, 2014 | 19.13 | 19.22 | 19.07 | 19.17 | 5,283,321 | +0.02(+0.12%) |
Mar 17, 2014 | 19.17 | 19.19 | 19.03 | 19.15 | 5,691,537 | -0.01(-0.03%) |
Mar 14, 2014 | 18.87 | 19.23 | 18.84 | 19.15 | 9,432,951 | +0.23(+1.24%) |
Mar 13, 2014 | 18.81 | 18.99 | 18.74 | 18.92 | 11,078,574 | +0.11(+0.56%) |
Mar 12, 2014 | 18.49 | 18.81 | 18.48 | 18.81 | 7,829,479 | +0.31(+1.67%) |
Mar 11, 2014 | 18.56 | 18.61 | 18.38 | 18.50 | 5,605,196 | -0.04(-0.22%) |
Mar 10, 2014 | 18.58 | 18.64 | 18.48 | 18.54 | 7,777,109 | -0.06(-0.35%) |
Mar 07, 2014 | 18.30 | 18.61 | 18.23 | 18.61 | 9,058,744 | +0.27(+1.50%) |
Mar 06, 2014 | 18.49 | 18.52 | 18.25 | 18.33 | 7,028,256 | -0.15(-0.81%) |
Mar 05, 2014 | 18.66 | 18.68 | 18.44 | 18.48 | 8,700,686 | -0.18(-0.96%) |
Mar 04, 2014 | 18.61 | 18.71 | 18.55 | 18.66 | 8,471,458 | +0.17(+0.94%) |
Mar 03, 2014 | 18.59 | 18.65 | 18.39 | 18.49 | 7,704,412 | -0.16(-0.87%) |
Feb 28, 2014 | 18.54 | 18.67 | 18.50 | 18.65 | 6,431,049 | +0.19(+1.03%) |
Feb 27, 2014 | 18.57 | 18.60 | 18.41 | 18.46 | 6,702,158 | -0.10(-0.56%) |
Feb 26, 2014 | 18.47 | 18.59 | 18.44 | 18.56 | 7,184,748 | +0.13(+0.72%) |
Feb 25, 2014 | 18.39 | 18.58 | 18.35 | 18.43 | 6,378,478 | +0.06(+0.31%) |
Feb 24, 2014 | 18.45 | 18.56 | 18.37 | 18.37 | 6,525,897 | +0.01(+0.03%) |
Feb 21, 2014 | 18.41 | 18.52 | 18.35 | 18.37 | 5,360,073 | +0.01(+0.03%) |
Feb 20, 2014 | 18.28 | 18.44 | 18.26 | 18.36 | 6,230,385 | +0.10(+0.57%) |
Feb 19, 2014 | 18.32 | 18.42 | 18.21 | 18.26 | 4,819,447 | -0.10(-0.53%) |
Feb 18, 2014 | 18.29 | 18.42 | 18.25 | 18.36 | 5,290,296 | +0.15(+0.82%) |
Feb 14, 2014 | 18.07 | 18.21 | 18.21 | 18.21 | 4,772,534 | +0.09(+0.48%) |
Feb 13, 2014 | 17.89 | 18.15 | 17.89 | 18.12 | 5,250,824 | +0.16(+0.90%) |
Feb 12, 2014 | 17.89 | 17.99 | 17.82 | 17.96 | 4,442,230 | +0.01(+0.03%) |
Feb 11, 2014 | 17.73 | 18.00 | 17.73 | 17.95 | 7,117,733 | +0.20(+1.11%) |
Feb 10, 2014 | 17.51 | 17.76 | 17.42 | 17.76 | 6,958,675 | +0.23(+1.32%) |
Feb 07, 2014 | 17.52 | 17.57 | 17.42 | 17.52 | 8,823,499 | +0.03(+0.17%) |
Feb 06, 2014 | 17.50 | 17.62 | 17.41 | 17.50 | 10,629,513 | +0.10(+0.60%) |
Feb 05, 2014 | 17.46 | 17.49 | 17.35 | 17.39 | 5,551,161 | -0.11(-0.63%) |
Feb 04, 2014 | 17.66 | 17.68 | 17.39 | 17.50 | 8,162,601 | -0.11(-0.62%) |