Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.36 | 23.24 | 22.36 | 22.95 | 5,214,783 | +1.23(+5.66%) |
Apr 29, 2014 | 21.91 | 22.16 | 21.62 | 21.72 | 1,315,635 | -0.19(-0.88%) |
Apr 28, 2014 | 21.66 | 22.08 | 21.30 | 21.91 | 1,325,715 | +0.35(+1.63%) |
Apr 25, 2014 | 21.63 | 21.96 | 21.37 | 21.56 | 1,164,371 | -0.26(-1.20%) |
Apr 24, 2014 | 22.04 | 22.08 | 21.71 | 21.82 | 872,070 | -0.17(-0.78%) |
Apr 23, 2014 | 21.71 | 22.07 | 21.50 | 21.99 | 1,624,956 | +0.37(+1.72%) |
Apr 22, 2014 | 21.93 | 21.93 | 21.34 | 21.62 | 1,960,051 | +0.31(+1.43%) |
Apr 21, 2014 | 21.14 | 21.35 | 20.96 | 21.31 | 1,090,538 | +0.22(+1.02%) |
Apr 17, 2014 | 20.93 | 21.10 | 21.10 | 21.10 | 868,816 | +0.19(+0.89%) |
Apr 16, 2014 | 20.28 | 20.94 | 19.90 | 20.91 | 1,376,216 | +0.86(+4.27%) |
Apr 15, 2014 | 19.65 | 20.13 | 19.41 | 20.05 | 1,457,904 | +0.40(+2.01%) |
Apr 14, 2014 | 19.46 | 19.74 | 19.37 | 19.66 | 1,482,631 | +0.40(+2.09%) |
Apr 11, 2014 | 19.57 | 19.84 | 19.12 | 19.26 | 2,023,017 | -0.51(-2.56%) |
Apr 10, 2014 | 20.27 | 20.48 | 19.70 | 19.76 | 1,317,922 | -0.38(-1.89%) |
Apr 09, 2014 | 19.63 | 20.29 | 19.55 | 20.14 | 1,890,996 | +0.57(+2.93%) |
Apr 08, 2014 | 19.67 | 19.90 | 19.46 | 19.57 | 2,213,649 | +0.13(+0.69%) |
Apr 07, 2014 | 20.13 | 20.17 | 19.31 | 19.44 | 2,123,296 | -0.01(-0.08%) |
Apr 04, 2014 | 20.07 | 20.30 | 19.45 | 19.45 | 3,509,259 | -0.17(-0.87%) |
Apr 03, 2014 | 19.70 | 19.98 | 19.39 | 19.62 | 3,506,426 | +0.00(+0.00%) |
Apr 02, 2014 | 19.76 | 19.90 | 19.49 | 19.62 | 2,107,876 | -0.11(-0.57%) |
Apr 01, 2014 | 19.28 | 20.00 | 19.12 | 19.73 | 6,555,450 | +0.50(+2.60%) |
Mar 31, 2014 | 19.20 | 19.36 | 18.82 | 19.23 | 1,646,818 | +0.12(+0.62%) |
Mar 28, 2014 | 19.07 | 19.36 | 18.95 | 19.11 | 2,749,356 | +0.04(+0.19%) |
Mar 27, 2014 | 19.32 | 19.57 | 19.02 | 19.08 | 1,907,989 | -0.07(-0.39%) |
Mar 26, 2014 | 19.29 | 19.44 | 19.10 | 19.15 | 1,860,746 | +0.02(+0.12%) |
Mar 25, 2014 | 19.35 | 19.49 | 18.88 | 19.13 | 2,664,802 | -0.11(-0.58%) |
Mar 24, 2014 | 19.09 | 19.29 | 18.95 | 19.24 | 2,828,852 | +0.27(+1.41%) |
Mar 21, 2014 | 19.01 | 19.40 | 18.83 | 18.97 | 9,881,453 | -1.27(-6.30%) |
Mar 20, 2014 | 20.17 | 20.28 | 19.73 | 20.25 | 775,203 | +0.10(+0.48%) |
Mar 19, 2014 | 20.31 | 20.48 | 19.95 | 20.15 | 1,088,032 | -0.11(-0.55%) |
Mar 18, 2014 | 19.77 | 20.29 | 19.71 | 20.26 | 1,928,721 | +0.52(+2.64%) |
Mar 17, 2014 | 20.25 | 20.44 | 19.66 | 19.74 | 810,680 | -0.37(-1.82%) |
Mar 14, 2014 | 19.76 | 20.16 | 19.61 | 20.11 | 912,875 | +0.30(+1.51%) |
Mar 13, 2014 | 20.36 | 20.61 | 19.58 | 19.81 | 1,130,899 | -0.45(-2.21%) |
Mar 12, 2014 | 19.65 | 20.34 | 19.65 | 20.26 | 1,852,829 | +0.56(+2.84%) |
Mar 11, 2014 | 20.14 | 20.14 | 19.41 | 19.70 | 1,842,023 | -0.42(-2.11%) |
Mar 10, 2014 | 19.97 | 20.35 | 19.93 | 20.12 | 737,891 | +0.10(+0.52%) |
Mar 07, 2014 | 20.43 | 20.61 | 19.40 | 20.02 | 1,977,328 | -0.34(-1.65%) |
Mar 06, 2014 | 19.02 | 20.54 | 19.01 | 20.35 | 2,084,616 | +1.54(+8.20%) |
Mar 05, 2014 | 18.68 | 19.00 | 18.68 | 18.81 | 1,070,317 | +0.16(+0.88%) |
Mar 04, 2014 | 18.83 | 18.87 | 18.46 | 18.64 | 892,265 | +0.04(+0.20%) |
Mar 03, 2014 | 18.68 | 19.14 | 18.53 | 18.61 | 975,368 | -0.18(-0.95%) |
Feb 28, 2014 | 19.20 | 19.41 | 18.76 | 18.79 | 1,285,659 | -0.35(-1.83%) |
Feb 27, 2014 | 19.86 | 20.04 | 19.00 | 19.14 | 1,035,115 | -0.80(-3.99%) |
Feb 26, 2014 | 19.99 | 20.35 | 19.71 | 19.93 | 1,283,333 | -0.15(-0.77%) |
Feb 25, 2014 | 20.06 | 20.33 | 19.83 | 20.09 | 882,673 | +0.04(+0.22%) |
Feb 24, 2014 | 19.51 | 20.26 | 19.31 | 20.04 | 1,581,568 | +0.73(+3.78%) |
Feb 21, 2014 | 19.02 | 19.32 | 18.98 | 19.31 | 825,906 | +0.26(+1.35%) |
Feb 20, 2014 | 19.21 | 19.37 | 18.77 | 19.06 | 866,950 | -0.10(-0.54%) |
Feb 19, 2014 | 19.42 | 19.89 | 19.10 | 19.16 | 1,306,263 | -0.41(-2.07%) |
Feb 18, 2014 | 19.31 | 19.70 | 19.25 | 19.56 | 1,547,823 | +0.38(+1.96%) |
Feb 14, 2014 | 18.79 | 19.19 | 19.19 | 19.19 | 1,355,706 | +0.57(+3.09%) |
Feb 13, 2014 | 18.28 | 18.74 | 17.77 | 18.61 | 1,757,525 | +0.55(+3.06%) |
Feb 12, 2014 | 18.33 | 18.41 | 17.70 | 18.06 | 1,671,851 | -0.18(-0.97%) |
Feb 11, 2014 | 17.75 | 18.37 | 17.69 | 18.24 | 900,016 | +0.59(+3.34%) |
Feb 10, 2014 | 18.33 | 18.36 | 17.55 | 17.65 | 1,633,839 | -0.76(-4.12%) |
Feb 07, 2014 | 18.09 | 18.42 | 17.97 | 18.41 | 867,813 | +0.49(+2.71%) |
Feb 06, 2014 | 17.71 | 17.98 | 17.37 | 17.92 | 1,023,918 | +0.39(+2.23%) |
Feb 05, 2014 | 18.08 | 18.13 | 17.41 | 17.53 | 2,219,880 | -0.55(-3.06%) |
Feb 04, 2014 | 18.50 | 18.50 | 17.69 | 18.08 | 1,411,376 | -0.24(-1.29%) |