Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.40 | 18.62 | 18.21 | 18.53 | 6,413,129 | +0.10(+0.54%) |
Apr 29, 2014 | 18.28 | 18.43 | 17.76 | 18.43 | 7,014,496 | +0.17(+0.94%) |
Apr 28, 2014 | 17.58 | 18.36 | 17.51 | 18.26 | 12,972,083 | +0.84(+4.80%) |
Apr 25, 2014 | 17.28 | 17.44 | 17.06 | 17.42 | 10,386,600 | +0.14(+0.79%) |
Apr 24, 2014 | 17.39 | 17.49 | 17.26 | 17.29 | 5,987,060 | -0.06(-0.33%) |
Apr 23, 2014 | 17.52 | 17.69 | 17.34 | 17.34 | 3,978,536 | -0.16(-0.90%) |
Apr 22, 2014 | 17.33 | 17.54 | 17.19 | 17.50 | 8,306,886 | +0.26(+1.53%) |
Apr 21, 2014 | 17.54 | 17.57 | 17.20 | 17.24 | 7,374,843 | -0.26(-1.47%) |
Apr 17, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 8,687,279 | +0.01(+0.04%) |
Apr 16, 2014 | 17.99 | 17.99 | 17.39 | 17.49 | 8,014,880 | -0.38(-2.12%) |
Apr 15, 2014 | 18.14 | 18.19 | 17.33 | 17.86 | 15,041,596 | -0.50(-2.72%) |
Apr 14, 2014 | 18.40 | 18.51 | 18.14 | 18.36 | 6,287,318 | +0.14(+0.74%) |
Apr 11, 2014 | 18.60 | 18.60 | 18.06 | 18.23 | 9,113,018 | -0.50(-2.67%) |
Apr 10, 2014 | 19.58 | 19.58 | 18.73 | 18.73 | 9,589,996 | -0.82(-4.20%) |
Apr 09, 2014 | 19.59 | 19.76 | 19.38 | 19.55 | 7,109,475 | -0.01(-0.04%) |
Apr 08, 2014 | 19.46 | 19.62 | 19.28 | 19.56 | 8,514,484 | +0.13(+0.66%) |
Apr 07, 2014 | 19.71 | 19.83 | 19.27 | 19.43 | 9,728,956 | -0.36(-1.84%) |
Apr 04, 2014 | 19.32 | 19.96 | 18.97 | 19.79 | 15,805,216 | +0.66(+3.47%) |
Apr 03, 2014 | 19.16 | 19.29 | 18.96 | 19.13 | 5,946,067 | -0.02(-0.11%) |
Apr 02, 2014 | 18.84 | 19.38 | 18.79 | 19.15 | 7,374,770 | +0.30(+1.59%) |
Apr 01, 2014 | 18.87 | 18.99 | 18.61 | 18.85 | 6,670,645 | -0.02(-0.11%) |
Mar 31, 2014 | 18.82 | 19.00 | 18.61 | 18.87 | 6,284,625 | +0.24(+1.30%) |
Mar 28, 2014 | 18.39 | 19.08 | 18.39 | 18.63 | 7,771,638 | +0.24(+1.32%) |
Mar 27, 2014 | 18.38 | 18.43 | 17.96 | 18.39 | 7,871,695 | -0.03(-0.16%) |
Mar 26, 2014 | 18.81 | 18.84 | 18.29 | 18.41 | 5,929,111 | -0.30(-1.60%) |
Mar 25, 2014 | 18.96 | 19.00 | 18.65 | 18.71 | 6,706,086 | -0.11(-0.61%) |
Mar 24, 2014 | 19.24 | 19.44 | 18.68 | 18.83 | 9,607,026 | -0.44(-2.26%) |
Mar 21, 2014 | 18.64 | 19.26 | 18.51 | 19.26 | 17,078,208 | +0.80(+4.33%) |
Mar 20, 2014 | 18.34 | 18.63 | 18.09 | 18.46 | 6,441,852 | +0.06(+0.35%) |
Mar 19, 2014 | 18.51 | 18.59 | 18.33 | 18.40 | 4,945,907 | -0.09(-0.50%) |
Mar 18, 2014 | 18.56 | 18.57 | 18.31 | 18.49 | 6,193,554 | +0.03(+0.15%) |
Mar 17, 2014 | 18.33 | 18.58 | 18.19 | 18.46 | 5,976,247 | +0.22(+1.21%) |
Mar 14, 2014 | 17.95 | 18.32 | 17.92 | 18.24 | 5,427,927 | +0.29(+1.62%) |
Mar 13, 2014 | 18.39 | 18.48 | 17.90 | 17.95 | 8,205,766 | -0.32(-1.75%) |
Mar 12, 2014 | 18.36 | 18.41 | 18.10 | 18.27 | 6,660,864 | -0.16(-0.89%) |
Mar 11, 2014 | 18.58 | 18.62 | 18.27 | 18.44 | 7,857,596 | -0.19(-1.03%) |
Mar 10, 2014 | 18.30 | 18.68 | 18.12 | 18.63 | 10,945,585 | +0.31(+1.71%) |
Mar 07, 2014 | 18.14 | 18.44 | 17.88 | 18.32 | 9,466,547 | +0.26(+1.42%) |
Mar 06, 2014 | 18.19 | 18.19 | 17.53 | 18.06 | 14,589,471 | -0.07(-0.39%) |
Mar 05, 2014 | 18.44 | 18.73 | 18.02 | 18.13 | 12,254,287 | -0.18(-1.01%) |
Mar 04, 2014 | 18.78 | 18.84 | 18.17 | 18.32 | 13,980,576 | -0.25(-1.34%) |
Mar 03, 2014 | 18.74 | 18.93 | 18.47 | 18.56 | 11,327,911 | -0.34(-1.80%) |
Feb 28, 2014 | 18.35 | 19.14 | 18.23 | 18.90 | 21,734,378 | +0.75(+4.15%) |
Feb 27, 2014 | 19.66 | 20.02 | 18.05 | 18.15 | 47,734,640 | -0.18(-0.97%) |
Feb 26, 2014 | 18.13 | 18.60 | 17.93 | 18.33 | 20,547,314 | +0.36(+2.01%) |
Feb 25, 2014 | 17.80 | 18.51 | 17.80 | 17.97 | 18,269,958 | +0.10(+0.56%) |
Feb 24, 2014 | 17.56 | 17.99 | 17.51 | 17.87 | 8,492,194 | +0.38(+2.15%) |
Feb 21, 2014 | 17.61 | 17.77 | 17.45 | 17.49 | 6,517,916 | -0.14(-0.81%) |
Feb 20, 2014 | 17.56 | 17.78 | 17.51 | 17.63 | 7,315,536 | -0.03(-0.16%) |
Feb 19, 2014 | 17.73 | 17.83 | 17.58 | 17.66 | 9,675,613 | -0.08(-0.44%) |
Feb 18, 2014 | 17.70 | 17.87 | 17.47 | 17.74 | 6,202,663 | +0.15(+0.85%) |
Feb 14, 2014 | 17.53 | 17.59 | 17.59 | 17.59 | 5,713,265 | +0.07(+0.41%) |
Feb 13, 2014 | 17.56 | 17.62 | 17.36 | 17.52 | 8,447,054 | -0.15(-0.84%) |
Feb 12, 2014 | 18.05 | 18.13 | 17.47 | 17.67 | 11,726,252 | -0.38(-2.09%) |
Feb 11, 2014 | 17.95 | 18.22 | 17.86 | 18.05 | 15,049,577 | +0.13(+0.71%) |
Feb 10, 2014 | 17.40 | 17.98 | 17.15 | 17.92 | 16,978,446 | +0.49(+2.81%) |
Feb 07, 2014 | 16.90 | 17.59 | 16.89 | 17.43 | 13,079,465 | +0.60(+3.54%) |
Feb 06, 2014 | 16.36 | 17.03 | 16.35 | 16.83 | 9,269,317 | +0.42(+2.55%) |
Feb 05, 2014 | 15.98 | 16.48 | 15.83 | 16.41 | 11,628,364 | +0.24(+1.49%) |
Feb 04, 2014 | 16.45 | 16.60 | 16.09 | 16.17 | 12,632,334 | -0.21(-1.26%) |