Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.92 | 19.95 | 19.42 | 19.90 | 2,365,022 | -0.07(-0.37%) |
Apr 29, 2014 | 19.62 | 20.02 | 19.60 | 19.97 | 2,128,569 | +0.45(+2.30%) |
Apr 28, 2014 | 19.79 | 19.87 | 19.24 | 19.52 | 1,911,863 | -0.15(-0.76%) |
Apr 25, 2014 | 20.02 | 20.11 | 19.66 | 19.67 | 1,009,067 | -0.45(-2.23%) |
Apr 24, 2014 | 20.31 | 20.34 | 19.97 | 20.12 | 979,006 | -0.01(-0.04%) |
Apr 23, 2014 | 20.13 | 20.21 | 19.94 | 20.13 | 1,051,970 | -0.03(-0.16%) |
Apr 22, 2014 | 19.74 | 20.37 | 19.72 | 20.16 | 1,884,259 | +0.47(+2.37%) |
Apr 21, 2014 | 19.85 | 19.96 | 19.55 | 19.70 | 976,461 | -0.18(-0.92%) |
Apr 17, 2014 | 19.89 | 19.88 | 19.88 | 19.88 | 1,189,568 | -0.02(-0.08%) |
Apr 16, 2014 | 19.85 | 19.96 | 19.58 | 19.90 | 1,275,087 | +0.20(+1.01%) |
Apr 15, 2014 | 19.69 | 19.97 | 19.22 | 19.70 | 1,840,164 | +0.02(+0.08%) |
Apr 14, 2014 | 20.14 | 20.33 | 19.52 | 19.68 | 2,221,624 | -0.29(-1.46%) |
Apr 11, 2014 | 19.98 | 20.51 | 19.77 | 19.97 | 2,324,042 | -0.18(-0.91%) |
Apr 10, 2014 | 20.91 | 21.00 | 20.13 | 20.16 | 2,665,024 | -0.77(-3.66%) |
Apr 09, 2014 | 20.13 | 21.04 | 20.02 | 20.92 | 4,342,742 | +0.88(+4.40%) |
Apr 08, 2014 | 20.08 | 20.36 | 20.00 | 20.04 | 2,399,343 | -0.12(-0.62%) |
Apr 07, 2014 | 20.45 | 20.56 | 19.94 | 20.16 | 3,830,657 | -0.45(-2.18%) |
Apr 04, 2014 | 21.00 | 21.07 | 20.59 | 20.61 | 2,382,666 | -0.25(-1.20%) |
Apr 03, 2014 | 21.32 | 21.39 | 20.80 | 20.86 | 2,412,335 | -0.43(-2.03%) |
Apr 02, 2014 | 21.40 | 21.47 | 21.24 | 21.30 | 1,354,340 | -0.07(-0.31%) |
Apr 01, 2014 | 21.11 | 21.36 | 20.96 | 21.36 | 1,781,540 | +0.29(+1.38%) |
Mar 31, 2014 | 21.07 | 21.22 | 20.99 | 21.07 | 1,397,647 | +0.16(+0.76%) |
Mar 28, 2014 | 21.08 | 21.28 | 20.84 | 20.91 | 1,480,012 | -0.02(-0.12%) |
Mar 27, 2014 | 20.81 | 21.13 | 20.80 | 20.94 | 1,692,681 | +0.14(+0.68%) |
Mar 26, 2014 | 21.51 | 21.60 | 20.77 | 20.80 | 3,091,854 | -0.67(-3.10%) |
Mar 25, 2014 | 21.64 | 21.78 | 21.41 | 21.46 | 1,384,352 | -0.08(-0.39%) |
Mar 24, 2014 | 21.65 | 21.65 | 21.43 | 21.55 | 2,061,373 | +0.07(+0.31%) |
Mar 21, 2014 | 21.58 | 21.64 | 21.43 | 21.48 | 2,522,911 | +0.05(+0.23%) |
Mar 20, 2014 | 21.55 | 21.62 | 21.25 | 21.43 | 3,876,619 | -0.30(-1.38%) |
Mar 19, 2014 | 22.18 | 22.18 | 21.63 | 21.73 | 3,531,239 | -0.45(-2.03%) |
Mar 18, 2014 | 21.23 | 22.27 | 21.21 | 22.18 | 5,292,906 | +0.97(+4.55%) |
Mar 17, 2014 | 21.37 | 21.55 | 21.11 | 21.21 | 2,085,143 | +0.02(+0.08%) |
Mar 14, 2014 | 21.21 | 21.37 | 20.87 | 21.20 | 3,299,430 | -0.06(-0.27%) |
Mar 13, 2014 | 22.03 | 22.09 | 21.21 | 21.26 | 2,625,655 | -0.67(-3.07%) |
Mar 12, 2014 | 21.61 | 21.96 | 21.54 | 21.93 | 1,955,422 | +0.18(+0.84%) |
Mar 11, 2014 | 21.71 | 22.01 | 21.61 | 21.75 | 2,516,136 | +0.09(+0.42%) |
Mar 10, 2014 | 21.91 | 21.93 | 21.45 | 21.65 | 2,307,969 | -0.27(-1.22%) |
Mar 07, 2014 | 22.01 | 22.08 | 21.73 | 21.92 | 3,115,608 | +0.02(+0.08%) |
Mar 06, 2014 | 21.86 | 22.03 | 21.66 | 21.90 | 3,377,401 | +0.15(+0.69%) |
Mar 05, 2014 | 21.51 | 21.79 | 21.33 | 21.75 | 4,103,971 | +0.22(+1.04%) |
Mar 04, 2014 | 20.57 | 21.55 | 20.57 | 21.53 | 7,333,480 | +1.15(+5.64%) |
Mar 03, 2014 | 20.18 | 20.60 | 20.11 | 20.38 | 4,769,123 | -0.05(-0.24%) |
Feb 28, 2014 | 20.09 | 20.51 | 20.07 | 20.43 | 3,103,785 | +0.36(+1.78%) |
Feb 27, 2014 | 19.70 | 20.21 | 19.25 | 20.07 | 7,091,888 | +0.27(+1.34%) |
Feb 26, 2014 | 19.70 | 19.92 | 19.41 | 19.81 | 3,378,580 | +0.12(+0.63%) |
Feb 25, 2014 | 19.66 | 19.82 | 19.35 | 19.68 | 2,409,555 | -0.02(-0.13%) |
Feb 24, 2014 | 19.20 | 19.79 | 19.19 | 19.71 | 2,691,163 | +0.50(+2.60%) |
Feb 21, 2014 | 19.21 | 19.23 | 19.03 | 19.21 | 2,554,764 | +0.07(+0.35%) |
Feb 20, 2014 | 19.18 | 19.25 | 19.02 | 19.14 | 1,857,024 | -0.09(-0.48%) |
Feb 19, 2014 | 19.44 | 19.58 | 19.21 | 19.23 | 2,150,678 | -0.27(-1.41%) |
Feb 18, 2014 | 19.41 | 19.67 | 19.30 | 19.51 | 1,590,225 | +0.06(+0.30%) |
Feb 14, 2014 | 19.31 | 19.45 | 19.45 | 19.45 | 1,486,480 | +0.06(+0.30%) |
Feb 13, 2014 | 18.72 | 19.47 | 18.59 | 19.39 | 2,654,241 | +0.51(+2.72%) |
Feb 12, 2014 | 19.10 | 19.25 | 18.75 | 18.88 | 1,965,269 | -0.24(-1.26%) |
Feb 11, 2014 | 18.75 | 19.42 | 18.70 | 19.12 | 4,370,922 | +0.37(+1.99%) |
Feb 10, 2014 | 18.36 | 19.07 | 18.26 | 18.75 | 4,214,363 | +0.38(+2.08%) |
Feb 07, 2014 | 18.22 | 18.56 | 18.02 | 18.36 | 2,865,019 | +0.08(+0.45%) |
Feb 06, 2014 | 18.20 | 18.40 | 18.06 | 18.28 | 1,834,421 | +0.16(+0.87%) |
Feb 05, 2014 | 17.51 | 18.19 | 17.37 | 18.12 | 5,248,754 | +0.64(+3.65%) |
Feb 04, 2014 | 17.59 | 17.83 | 16.93 | 17.49 | 5,318,135 | +0.04(+0.24%) |