Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.96 | 23.09 | 22.05 | 22.30 | 3,331,625 | -1.16(-4.94%) |
Apr 29, 2014 | 22.99 | 23.90 | 22.89 | 23.46 | 7,110,409 | +1.45(+6.59%) |
Apr 28, 2014 | 21.77 | 22.21 | 21.50 | 22.01 | 3,269,044 | +0.38(+1.76%) |
Apr 25, 2014 | 21.41 | 21.94 | 21.20 | 21.63 | 5,843,120 | +1.00(+4.85%) |
Apr 24, 2014 | 20.07 | 20.67 | 19.60 | 20.63 | 3,483,211 | +1.40(+7.28%) |
Apr 23, 2014 | 19.64 | 19.64 | 19.13 | 19.23 | 1,008,532 | -0.36(-1.84%) |
Apr 22, 2014 | 19.14 | 19.62 | 19.07 | 19.59 | 950,001 | +0.37(+1.93%) |
Apr 21, 2014 | 19.07 | 19.41 | 19.04 | 19.22 | 762,665 | +0.17(+0.89%) |
Apr 17, 2014 | 18.70 | 19.05 | 19.05 | 19.05 | 1,247,600 | +0.37(+1.98%) |
Apr 16, 2014 | 19.29 | 19.30 | 18.51 | 18.68 | 1,516,282 | -0.50(-2.61%) |
Apr 15, 2014 | 18.52 | 19.27 | 18.42 | 19.18 | 1,611,677 | +0.65(+3.51%) |
Apr 14, 2014 | 19.31 | 19.32 | 18.43 | 18.53 | 2,122,926 | -0.86(-4.44%) |
Apr 11, 2014 | 19.72 | 19.89 | 19.25 | 19.39 | 1,184,294 | -0.50(-2.51%) |
Apr 10, 2014 | 20.49 | 20.55 | 19.80 | 19.89 | 1,085,018 | -0.60(-2.93%) |
Apr 09, 2014 | 20.61 | 20.61 | 20.12 | 20.49 | 1,244,674 | -0.07(-0.34%) |
Apr 08, 2014 | 19.74 | 20.59 | 19.67 | 20.56 | 1,971,587 | +0.86(+4.37%) |
Apr 07, 2014 | 20.15 | 20.32 | 19.68 | 19.70 | 1,650,811 | -0.49(-2.43%) |
Apr 04, 2014 | 20.71 | 20.71 | 19.85 | 20.19 | 1,389,014 | -0.39(-1.90%) |
Apr 03, 2014 | 20.48 | 20.86 | 20.38 | 20.58 | 1,022,084 | +0.15(+0.73%) |
Apr 02, 2014 | 20.19 | 20.52 | 20.10 | 20.43 | 856,390 | +0.22(+1.09%) |
Apr 01, 2014 | 19.91 | 20.26 | 19.82 | 20.21 | 1,147,856 | +0.34(+1.71%) |
Mar 31, 2014 | 19.66 | 20.00 | 19.53 | 19.87 | 885,917 | +0.35(+1.79%) |
Mar 28, 2014 | 19.50 | 19.93 | 19.40 | 19.52 | 1,136,397 | +0.05(+0.26%) |
Mar 27, 2014 | 19.88 | 19.97 | 19.23 | 19.47 | 1,554,100 | -0.44(-2.21%) |
Mar 26, 2014 | 19.95 | 20.34 | 19.82 | 19.91 | 1,953,093 | +0.10(+0.50%) |
Mar 25, 2014 | 19.27 | 19.86 | 19.27 | 19.81 | 2,062,978 | +0.34(+1.75%) |
Mar 24, 2014 | 19.15 | 19.57 | 19.11 | 19.47 | 1,875,792 | +0.34(+1.78%) |
Mar 21, 2014 | 19.52 | 19.60 | 19.07 | 19.13 | 1,619,152 | -0.25(-1.29%) |
Mar 20, 2014 | 19.31 | 19.59 | 19.19 | 19.38 | 870,999 | +0.06(+0.31%) |
Mar 19, 2014 | 19.83 | 19.90 | 19.20 | 19.32 | 1,213,976 | -0.45(-2.28%) |
Mar 18, 2014 | 19.13 | 19.90 | 19.08 | 19.77 | 1,464,329 | +0.73(+3.83%) |
Mar 17, 2014 | 19.03 | 19.25 | 18.92 | 19.04 | 988,708 | -0.02(-0.10%) |
Mar 14, 2014 | 18.99 | 19.20 | 18.89 | 19.06 | 641,006 | +0.08(+0.42%) |
Mar 13, 2014 | 19.30 | 19.39 | 18.82 | 18.98 | 1,101,114 | -0.32(-1.66%) |
Mar 12, 2014 | 18.92 | 19.41 | 18.83 | 19.30 | 1,219,388 | +0.31(+1.63%) |
Mar 11, 2014 | 19.32 | 19.49 | 18.96 | 18.99 | 1,023,940 | -0.28(-1.45%) |
Mar 10, 2014 | 19.31 | 19.70 | 19.18 | 19.27 | 995,778 | -0.09(-0.46%) |
Mar 07, 2014 | 19.44 | 19.47 | 19.13 | 19.36 | 1,183,273 | +0.11(+0.57%) |
Mar 06, 2014 | 19.28 | 19.35 | 19.08 | 19.25 | 1,121,233 | -0.02(-0.10%) |
Mar 05, 2014 | 19.29 | 19.41 | 19.18 | 19.27 | 1,058,583 | -0.01(-0.05%) |
Mar 04, 2014 | 19.44 | 19.59 | 19.21 | 19.28 | 1,339,567 | +0.18(+0.94%) |
Mar 03, 2014 | 18.98 | 19.38 | 18.80 | 19.10 | 1,133,625 | -0.15(-0.78%) |
Feb 28, 2014 | 19.72 | 19.87 | 19.08 | 19.25 | 2,013,697 | -0.44(-2.23%) |
Feb 27, 2014 | 19.25 | 19.72 | 18.93 | 19.69 | 2,153,051 | +0.43(+2.23%) |
Feb 26, 2014 | 18.82 | 19.82 | 18.82 | 19.26 | 3,590,669 | +0.45(+2.39%) |
Feb 25, 2014 | 18.50 | 18.83 | 18.39 | 18.81 | 1,720,609 | +0.41(+2.23%) |
Feb 24, 2014 | 18.32 | 18.51 | 18.11 | 18.40 | 1,410,659 | +0.29(+1.60%) |
Feb 21, 2014 | 18.64 | 18.78 | 18.05 | 18.11 | 1,879,944 | -0.45(-2.42%) |
Feb 20, 2014 | 18.35 | 18.59 | 18.18 | 18.56 | 1,379,228 | +0.24(+1.31%) |
Feb 19, 2014 | 18.28 | 18.50 | 18.13 | 18.32 | 1,516,539 | +0.06(+0.33%) |
Feb 18, 2014 | 18.24 | 18.44 | 18.17 | 18.26 | 1,499,215 | +0.08(+0.44%) |
Feb 14, 2014 | 18.35 | 18.18 | 18.18 | 18.18 | 1,796,700 | -0.15(-0.82%) |
Feb 13, 2014 | 18.42 | 18.52 | 18.12 | 18.33 | 1,222,043 | -0.16(-0.87%) |
Feb 12, 2014 | 18.48 | 18.73 | 18.42 | 18.49 | 1,248,399 | +0.09(+0.49%) |
Feb 11, 2014 | 18.00 | 18.43 | 17.92 | 18.40 | 1,807,493 | +0.41(+2.28%) |
Feb 10, 2014 | 17.97 | 18.28 | 17.93 | 17.99 | 1,587,222 | -0.03(-0.17%) |
Feb 07, 2014 | 17.96 | 18.10 | 17.60 | 18.02 | 1,567,635 | +0.30(+1.69%) |
Feb 06, 2014 | 17.58 | 17.97 | 17.47 | 17.72 | 1,668,182 | +0.21(+1.20%) |
Feb 05, 2014 | 17.49 | 17.71 | 17.35 | 17.51 | 2,121,018 | -0.09(-0.51%) |
Feb 04, 2014 | 17.13 | 17.74 | 17.06 | 17.60 | 2,298,855 | +0.59(+3.47%) |