Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.01 | 20.17 | 19.77 | 19.98 | 8,065,349 | -0.15(-0.76%) |
Apr 29, 2014 | 19.87 | 20.34 | 19.87 | 20.14 | 13,341,118 | +0.28(+1.42%) |
Apr 28, 2014 | 20.26 | 20.43 | 19.81 | 19.85 | 21,013,160 | -1.43(-6.73%) |
Apr 25, 2014 | 20.67 | 21.33 | 20.61 | 21.29 | 14,364,773 | +0.77(+3.77%) |
Apr 24, 2014 | 20.62 | 20.76 | 20.34 | 20.51 | 14,622,001 | -0.35(-1.66%) |
Apr 23, 2014 | 20.12 | 21.13 | 20.10 | 20.86 | 15,741,764 | +0.71(+3.51%) |
Apr 22, 2014 | 20.10 | 20.28 | 19.57 | 20.15 | 17,059,526 | -0.01(-0.04%) |
Apr 21, 2014 | 20.48 | 20.49 | 19.80 | 20.16 | 19,934,974 | +1.22(+6.42%) |
Apr 17, 2014 | 19.11 | 18.94 | 18.94 | 18.94 | 6,795,109 | -0.17(-0.88%) |
Apr 16, 2014 | 19.20 | 19.33 | 18.92 | 19.11 | 6,645,554 | -0.07(-0.38%) |
Apr 15, 2014 | 19.15 | 19.27 | 18.74 | 19.19 | 11,463,216 | -0.46(-2.33%) |
Apr 14, 2014 | 19.77 | 19.91 | 19.55 | 19.64 | 8,096,809 | +0.14(+0.74%) |
Apr 11, 2014 | 19.91 | 19.94 | 19.40 | 19.50 | 8,024,791 | -0.45(-2.26%) |
Apr 10, 2014 | 20.27 | 20.53 | 19.85 | 19.95 | 8,360,451 | -0.16(-0.80%) |
Apr 09, 2014 | 19.98 | 20.41 | 19.77 | 20.11 | 8,654,969 | +0.03(+0.16%) |
Apr 08, 2014 | 19.97 | 20.17 | 19.85 | 20.08 | 8,108,305 | +0.41(+2.09%) |
Apr 07, 2014 | 19.53 | 20.00 | 19.48 | 19.67 | 8,594,099 | +0.27(+1.37%) |
Apr 04, 2014 | 19.65 | 19.83 | 19.36 | 19.40 | 7,977,390 | +0.01(+0.04%) |
Apr 03, 2014 | 19.36 | 19.46 | 19.17 | 19.40 | 6,803,833 | -0.11(-0.58%) |
Apr 02, 2014 | 19.16 | 19.68 | 19.10 | 19.51 | 8,977,646 | +0.64(+3.37%) |
Apr 01, 2014 | 18.93 | 19.11 | 18.83 | 18.87 | 9,264,193 | +0.01(+0.04%) |
Mar 31, 2014 | 19.23 | 19.40 | 18.76 | 18.86 | 9,586,172 | -0.39(-2.01%) |
Mar 28, 2014 | 18.52 | 19.42 | 18.45 | 19.25 | 14,027,164 | +0.79(+4.27%) |
Mar 27, 2014 | 18.49 | 18.63 | 18.24 | 18.46 | 14,942,493 | -0.10(-0.56%) |
Mar 26, 2014 | 19.23 | 19.33 | 18.51 | 18.57 | 11,055,772 | -0.68(-3.55%) |
Mar 25, 2014 | 19.31 | 19.47 | 19.15 | 19.25 | 6,543,881 | +0.02(+0.13%) |
Mar 24, 2014 | 19.68 | 19.80 | 19.11 | 19.23 | 9,748,738 | -0.53(-2.69%) |
Mar 21, 2014 | 20.04 | 20.04 | 19.60 | 19.76 | 15,370,148 | -0.02(-0.12%) |
Mar 20, 2014 | 19.52 | 20.10 | 19.47 | 19.78 | 13,214,367 | +0.06(+0.33%) |
Mar 19, 2014 | 20.10 | 20.39 | 19.67 | 19.72 | 10,508,612 | -0.62(-3.05%) |
Mar 18, 2014 | 20.47 | 20.62 | 20.28 | 20.34 | 10,011,883 | -0.40(-1.94%) |
Mar 17, 2014 | 20.87 | 21.22 | 20.58 | 20.74 | 13,757,665 | -0.33(-1.57%) |
Mar 14, 2014 | 20.74 | 21.09 | 20.70 | 21.07 | 18,729,994 | +0.56(+2.75%) |
Mar 13, 2014 | 20.18 | 20.55 | 20.02 | 20.51 | 10,374,852 | +0.38(+1.88%) |
Mar 12, 2014 | 19.86 | 20.22 | 19.79 | 20.13 | 9,903,214 | +0.53(+2.71%) |
Mar 11, 2014 | 19.63 | 19.76 | 19.39 | 19.60 | 10,798,005 | +0.15(+0.79%) |
Mar 10, 2014 | 19.64 | 19.72 | 19.15 | 19.44 | 7,659,737 | -0.23(-1.18%) |
Mar 07, 2014 | 19.66 | 19.71 | 19.10 | 19.68 | 12,146,209 | -0.26(-1.32%) |
Mar 06, 2014 | 19.73 | 20.06 | 19.62 | 19.94 | 8,398,193 | +0.28(+1.42%) |
Mar 05, 2014 | 19.36 | 19.72 | 19.26 | 19.66 | 10,539,927 | +0.35(+1.82%) |
Mar 04, 2014 | 18.74 | 19.36 | 18.62 | 19.31 | 11,079,399 | +0.41(+2.16%) |
Mar 03, 2014 | 19.12 | 19.40 | 18.75 | 18.90 | 12,383,239 | +0.30(+1.59%) |
Feb 28, 2014 | 18.84 | 18.88 | 18.41 | 18.60 | 13,945,082 | -0.26(-1.40%) |
Feb 27, 2014 | 18.88 | 19.26 | 18.69 | 18.87 | 10,433,653 | +0.02(+0.13%) |
Feb 26, 2014 | 18.92 | 19.12 | 18.72 | 18.84 | 12,058,433 | -0.15(-0.80%) |
Feb 25, 2014 | 18.88 | 19.26 | 18.84 | 19.00 | 12,675,118 | +0.06(+0.34%) |
Feb 24, 2014 | 18.80 | 19.02 | 18.68 | 18.93 | 13,462,187 | +0.23(+1.24%) |
Feb 21, 2014 | 19.22 | 19.27 | 18.16 | 18.70 | 28,810,636 | -0.86(-4.42%) |
Feb 20, 2014 | 18.97 | 19.63 | 18.91 | 19.56 | 12,484,149 | +0.55(+2.90%) |
Feb 19, 2014 | 19.28 | 19.45 | 18.94 | 19.01 | 12,220,267 | -0.35(-1.82%) |
Feb 18, 2014 | 19.40 | 19.46 | 19.00 | 19.36 | 14,566,546 | +0.30(+1.59%) |
Feb 14, 2014 | 19.28 | 19.06 | 19.06 | 19.06 | 17,083,742 | +0.24(+1.28%) |
Feb 13, 2014 | 18.12 | 18.84 | 17.96 | 18.82 | 13,913,414 | +0.82(+4.53%) |
Feb 12, 2014 | 18.29 | 18.35 | 17.84 | 18.00 | 14,820,712 | -0.31(-1.70%) |
Feb 11, 2014 | 17.84 | 18.42 | 17.84 | 18.32 | 17,429,094 | +0.56(+3.15%) |
Feb 10, 2014 | 17.43 | 17.94 | 17.40 | 17.76 | 15,051,961 | +0.54(+3.16%) |
Feb 07, 2014 | 16.88 | 17.32 | 16.81 | 17.21 | 13,263,464 | +0.41(+2.43%) |
Feb 06, 2014 | 16.72 | 17.00 | 16.62 | 16.80 | 11,564,804 | +0.11(+0.67%) |
Feb 05, 2014 | 17.12 | 17.16 | 16.68 | 16.69 | 12,634,100 | -0.25(-1.46%) |
Feb 04, 2014 | 16.73 | 17.04 | 16.72 | 16.94 | 17,167,540 | +0.13(+0.76%) |