Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.49 | 21.77 | 21.46 | 21.74 | 18,851,256 | -0.01(-0.02%) |
Apr 29, 2014 | 21.69 | 21.81 | 21.62 | 21.75 | 15,748,953 | +0.10(+0.48%) |
Apr 28, 2014 | 21.26 | 21.76 | 21.26 | 21.64 | 24,986,064 | +0.44(+2.10%) |
Apr 25, 2014 | 20.81 | 21.20 | 20.70 | 21.20 | 15,797,131 | +0.38(+1.85%) |
Apr 24, 2014 | 20.78 | 21.03 | 20.63 | 20.81 | 15,613,048 | +0.05(+0.24%) |
Apr 23, 2014 | 20.89 | 20.92 | 20.68 | 20.76 | 18,398,516 | -0.18(-0.85%) |
Apr 22, 2014 | 20.80 | 20.95 | 20.74 | 20.94 | 16,342,751 | +0.12(+0.57%) |
Apr 21, 2014 | 20.79 | 20.85 | 20.53 | 20.82 | 8,453,188 | -0.02(-0.08%) |
Apr 17, 2014 | 20.72 | 20.84 | 20.84 | 20.84 | 15,679,358 | +0.05(+0.23%) |
Apr 16, 2014 | 20.79 | 20.90 | 20.72 | 20.79 | 12,205,509 | +0.08(+0.39%) |
Apr 15, 2014 | 20.73 | 20.78 | 20.62 | 20.71 | 14,574,521 | -0.02(-0.10%) |
Apr 14, 2014 | 20.53 | 20.74 | 20.46 | 20.73 | 12,661,687 | +0.33(+1.59%) |
Apr 11, 2014 | 20.44 | 20.70 | 20.36 | 20.41 | 16,106,758 | -0.09(-0.45%) |
Apr 10, 2014 | 20.74 | 20.90 | 20.47 | 20.50 | 23,227,460 | -0.17(-0.84%) |
Apr 09, 2014 | 20.53 | 20.69 | 20.50 | 20.67 | 14,265,818 | +0.14(+0.66%) |
Apr 08, 2014 | 20.38 | 20.66 | 20.35 | 20.54 | 16,141,990 | +0.13(+0.64%) |
Apr 07, 2014 | 20.36 | 20.58 | 20.36 | 20.41 | 16,264,093 | +0.04(+0.21%) |
Apr 04, 2014 | 20.46 | 20.54 | 20.33 | 20.36 | 11,501,742 | -0.01(-0.05%) |
Apr 03, 2014 | 20.43 | 20.46 | 20.28 | 20.37 | 8,572,988 | +0.01(+0.03%) |
Apr 02, 2014 | 20.28 | 20.40 | 20.21 | 20.37 | 14,243,896 | +0.10(+0.51%) |
Apr 01, 2014 | 20.30 | 20.37 | 20.12 | 20.27 | 10,355,965 | -0.02(-0.11%) |
Mar 31, 2014 | 20.19 | 20.32 | 20.13 | 20.29 | 9,844,340 | +0.17(+0.84%) |
Mar 28, 2014 | 20.22 | 20.25 | 20.04 | 20.12 | 9,690,168 | -0.06(-0.30%) |
Mar 27, 2014 | 20.15 | 20.29 | 20.09 | 20.18 | 15,291,138 | -0.01(-0.05%) |
Mar 26, 2014 | 20.03 | 20.24 | 20.01 | 20.19 | 20,103,888 | +0.18(+0.92%) |
Mar 25, 2014 | 19.96 | 20.05 | 19.89 | 20.01 | 12,473,735 | +0.12(+0.60%) |
Mar 24, 2014 | 19.81 | 19.91 | 19.75 | 19.89 | 13,078,316 | +0.13(+0.66%) |
Mar 21, 2014 | 19.81 | 20.01 | 19.73 | 19.76 | 20,301,308 | +0.05(+0.28%) |
Mar 20, 2014 | 19.48 | 19.72 | 19.43 | 19.70 | 12,129,230 | +0.18(+0.92%) |
Mar 19, 2014 | 19.83 | 19.90 | 19.44 | 19.52 | 13,495,717 | -0.31(-1.56%) |
Mar 18, 2014 | 19.71 | 19.87 | 19.65 | 19.83 | 9,029,171 | +0.11(+0.58%) |
Mar 17, 2014 | 19.76 | 19.84 | 19.65 | 19.72 | 9,992,451 | +0.02(+0.11%) |
Mar 14, 2014 | 19.44 | 19.82 | 19.44 | 19.70 | 14,471,496 | +0.20(+1.03%) |
Mar 13, 2014 | 19.66 | 19.72 | 19.46 | 19.50 | 14,606,926 | -0.09(-0.47%) |
Mar 12, 2014 | 19.64 | 19.65 | 19.50 | 19.59 | 13,322,377 | -0.08(-0.39%) |
Mar 11, 2014 | 19.79 | 19.87 | 19.61 | 19.66 | 14,556,977 | -0.05(-0.27%) |
Mar 10, 2014 | 19.69 | 19.76 | 19.62 | 19.72 | 9,651,342 | +0.03(+0.14%) |
Mar 07, 2014 | 19.79 | 19.81 | 19.57 | 19.69 | 12,392,916 | -0.04(-0.22%) |
Mar 06, 2014 | 19.81 | 19.81 | 19.60 | 19.73 | 20,189,064 | -0.03(-0.16%) |
Mar 05, 2014 | 19.82 | 19.95 | 19.71 | 19.77 | 14,518,861 | -0.06(-0.32%) |
Mar 04, 2014 | 19.72 | 19.97 | 19.70 | 19.83 | 22,305,822 | +0.33(+1.70%) |
Mar 03, 2014 | 19.30 | 19.74 | 19.28 | 19.50 | 23,972,712 | +0.10(+0.52%) |
Feb 28, 2014 | 19.24 | 19.48 | 19.24 | 19.40 | 16,400,241 | +0.21(+1.09%) |
Feb 27, 2014 | 18.98 | 19.23 | 18.98 | 19.19 | 10,459,677 | +0.23(+1.21%) |
Feb 26, 2014 | 19.06 | 19.15 | 18.94 | 18.96 | 10,816,266 | -0.07(-0.37%) |
Feb 25, 2014 | 18.93 | 19.19 | 18.93 | 19.03 | 14,665,322 | +0.10(+0.54%) |
Feb 24, 2014 | 18.88 | 19.10 | 18.88 | 18.93 | 11,753,237 | +0.01(+0.03%) |
Feb 21, 2014 | 19.02 | 19.03 | 18.87 | 18.92 | 13,281,470 | -0.09(-0.45%) |
Feb 20, 2014 | 18.82 | 19.05 | 18.78 | 19.01 | 11,168,203 | +0.20(+1.05%) |
Feb 19, 2014 | 18.94 | 18.99 | 18.78 | 18.81 | 11,846,277 | -0.16(-0.85%) |
Feb 18, 2014 | 19.02 | 19.10 | 18.92 | 18.97 | 10,657,529 | -0.06(-0.31%) |
Feb 14, 2014 | 18.82 | 19.03 | 19.03 | 19.03 | 12,308,612 | +0.16(+0.82%) |
Feb 13, 2014 | 18.59 | 18.87 | 18.58 | 18.87 | 15,388,266 | +0.19(+1.00%) |
Feb 12, 2014 | 18.86 | 18.86 | 18.62 | 18.69 | 18,775,018 | -0.11(-0.60%) |
Feb 11, 2014 | 18.78 | 18.86 | 18.60 | 18.80 | 17,908,058 | -0.03(-0.14%) |
Feb 10, 2014 | 18.94 | 18.99 | 18.75 | 18.82 | 14,034,932 | -0.06(-0.31%) |
Feb 07, 2014 | 18.68 | 18.90 | 18.61 | 18.88 | 21,904,418 | +0.32(+1.70%) |
Feb 06, 2014 | 18.24 | 18.58 | 18.21 | 18.57 | 34,197,892 | +0.38(+2.09%) |
Feb 05, 2014 | 18.27 | 18.36 | 18.08 | 18.19 | 29,541,036 | -0.23(-1.25%) |
Feb 04, 2014 | 18.35 | 18.50 | 18.27 | 18.42 | 18,419,270 | +0.17(+0.94%) |