Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.48 | 23.37 | 22.48 | 23.07 | 5,187,808 | +1.24(+5.66%) |
Apr 29, 2014 | 22.02 | 22.28 | 21.73 | 21.83 | 1,308,829 | -0.19(-0.88%) |
Apr 28, 2014 | 21.78 | 22.20 | 21.41 | 22.02 | 1,318,858 | +0.35(+1.63%) |
Apr 25, 2014 | 21.74 | 22.07 | 21.48 | 21.67 | 1,158,348 | -0.26(-1.20%) |
Apr 24, 2014 | 22.16 | 22.20 | 21.82 | 21.93 | 867,559 | -0.17(-0.78%) |
Apr 23, 2014 | 21.82 | 22.19 | 21.61 | 22.11 | 1,616,550 | +0.37(+1.72%) |
Apr 22, 2014 | 22.04 | 22.05 | 21.45 | 21.73 | 1,949,912 | +0.31(+1.43%) |
Apr 21, 2014 | 21.25 | 21.46 | 21.06 | 21.42 | 1,084,897 | +0.22(+1.02%) |
Apr 17, 2014 | 21.03 | 21.21 | 21.21 | 21.21 | 864,322 | +0.19(+0.89%) |
Apr 16, 2014 | 20.38 | 21.05 | 20.01 | 21.02 | 1,369,097 | +0.86(+4.28%) |
Apr 15, 2014 | 19.75 | 20.23 | 19.51 | 20.16 | 1,450,362 | +0.40(+2.01%) |
Apr 14, 2014 | 19.56 | 19.84 | 19.47 | 19.76 | 1,474,961 | +0.40(+2.09%) |
Apr 11, 2014 | 19.67 | 19.94 | 19.22 | 19.36 | 2,012,552 | -0.51(-2.57%) |
Apr 10, 2014 | 20.38 | 20.59 | 19.80 | 19.87 | 1,311,105 | -0.38(-1.89%) |
Apr 09, 2014 | 19.73 | 20.39 | 19.66 | 20.25 | 1,881,214 | +0.58(+2.93%) |
Apr 08, 2014 | 19.78 | 20.00 | 19.56 | 19.67 | 2,202,199 | +0.13(+0.69%) |
Apr 07, 2014 | 20.23 | 20.27 | 19.41 | 19.54 | 2,112,313 | -0.01(-0.08%) |
Apr 04, 2014 | 20.17 | 20.41 | 19.55 | 19.55 | 3,491,106 | -0.17(-0.87%) |
Apr 03, 2014 | 19.81 | 20.08 | 19.49 | 19.72 | 3,488,288 | +0.00(+0.00%) |
Apr 02, 2014 | 19.86 | 20.00 | 19.60 | 19.72 | 2,096,972 | -0.11(-0.57%) |
Apr 01, 2014 | 19.38 | 20.11 | 19.22 | 19.84 | 6,521,540 | +0.50(+2.60%) |
Mar 31, 2014 | 19.30 | 19.46 | 18.92 | 19.33 | 1,638,299 | +0.12(+0.62%) |
Mar 28, 2014 | 19.17 | 19.46 | 19.05 | 19.21 | 2,735,135 | +0.04(+0.20%) |
Mar 27, 2014 | 19.42 | 19.67 | 19.12 | 19.18 | 1,898,119 | -0.07(-0.39%) |
Mar 26, 2014 | 19.39 | 19.54 | 19.20 | 19.25 | 1,851,121 | +0.02(+0.12%) |
Mar 25, 2014 | 19.45 | 19.59 | 18.98 | 19.23 | 2,651,018 | -0.11(-0.58%) |
Mar 24, 2014 | 19.19 | 19.39 | 19.05 | 19.34 | 2,814,219 | +0.27(+1.41%) |
Mar 21, 2014 | 19.11 | 19.50 | 18.93 | 19.07 | 9,830,339 | -1.28(-6.30%) |
Mar 20, 2014 | 20.28 | 20.38 | 19.83 | 20.35 | 771,193 | +0.10(+0.48%) |
Mar 19, 2014 | 20.41 | 20.59 | 20.05 | 20.26 | 1,082,404 | -0.11(-0.55%) |
Mar 18, 2014 | 19.87 | 20.40 | 19.81 | 20.37 | 1,918,744 | +0.52(+2.64%) |
Mar 17, 2014 | 20.35 | 20.55 | 19.76 | 19.84 | 806,487 | -0.37(-1.82%) |
Mar 14, 2014 | 19.87 | 20.26 | 19.72 | 20.21 | 908,153 | +0.30(+1.51%) |
Mar 13, 2014 | 20.47 | 20.71 | 19.68 | 19.91 | 1,125,049 | -0.45(-2.21%) |
Mar 12, 2014 | 19.75 | 20.44 | 19.75 | 20.36 | 1,843,245 | +0.56(+2.84%) |
Mar 11, 2014 | 20.24 | 20.24 | 19.51 | 19.80 | 1,832,495 | -0.43(-2.11%) |
Mar 10, 2014 | 20.08 | 20.46 | 20.04 | 20.23 | 734,074 | +0.10(+0.52%) |
Mar 07, 2014 | 20.54 | 20.72 | 19.50 | 20.12 | 1,967,099 | -0.34(-1.65%) |
Mar 06, 2014 | 19.12 | 20.65 | 19.11 | 20.46 | 2,073,833 | +1.55(+8.20%) |
Mar 05, 2014 | 18.78 | 19.10 | 18.78 | 18.91 | 1,064,780 | +0.16(+0.88%) |
Mar 04, 2014 | 18.93 | 18.97 | 18.55 | 18.74 | 887,649 | +0.04(+0.20%) |
Mar 03, 2014 | 18.78 | 19.24 | 18.62 | 18.70 | 970,322 | -0.18(-0.95%) |
Feb 28, 2014 | 19.30 | 19.51 | 18.86 | 18.88 | 1,279,008 | -0.35(-1.83%) |
Feb 27, 2014 | 19.96 | 20.14 | 19.10 | 19.24 | 1,029,760 | -0.80(-3.99%) |
Feb 26, 2014 | 20.10 | 20.45 | 19.81 | 20.04 | 1,276,694 | -0.16(-0.77%) |
Feb 25, 2014 | 20.16 | 20.44 | 19.93 | 20.19 | 878,107 | +0.04(+0.22%) |
Feb 24, 2014 | 19.61 | 20.37 | 19.41 | 20.15 | 1,573,387 | +0.73(+3.78%) |
Feb 21, 2014 | 19.12 | 19.42 | 19.08 | 19.41 | 821,634 | +0.26(+1.35%) |
Feb 20, 2014 | 19.31 | 19.47 | 18.87 | 19.15 | 862,466 | -0.10(-0.54%) |
Feb 19, 2014 | 19.53 | 19.99 | 19.20 | 19.26 | 1,299,506 | -0.41(-2.07%) |
Feb 18, 2014 | 19.41 | 19.80 | 19.35 | 19.67 | 1,539,816 | +0.38(+1.96%) |
Feb 14, 2014 | 18.89 | 19.29 | 19.29 | 19.29 | 1,348,693 | +0.58(+3.09%) |
Feb 13, 2014 | 18.38 | 18.84 | 17.87 | 18.71 | 1,748,433 | +0.56(+3.06%) |
Feb 12, 2014 | 18.43 | 18.50 | 17.79 | 18.16 | 1,663,202 | -0.18(-0.97%) |
Feb 11, 2014 | 17.84 | 18.47 | 17.78 | 18.33 | 895,361 | +0.59(+3.34%) |
Feb 10, 2014 | 18.42 | 18.46 | 17.64 | 17.74 | 1,625,388 | -0.76(-4.12%) |
Feb 07, 2014 | 18.18 | 18.52 | 18.07 | 18.50 | 863,324 | +0.49(+2.71%) |
Feb 06, 2014 | 17.81 | 18.07 | 17.46 | 18.01 | 1,018,621 | +0.39(+2.23%) |
Feb 05, 2014 | 18.18 | 18.22 | 17.50 | 17.62 | 2,208,397 | -0.56(-3.06%) |
Feb 04, 2014 | 18.59 | 18.59 | 17.78 | 18.18 | 1,404,075 | -0.24(-1.29%) |