Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.32 | 21.52 | 21.11 | 21.50 | 1,652,576 | +0.18(+0.85%) |
Apr 29, 2014 | 21.22 | 21.75 | 21.18 | 21.32 | 2,269,554 | +0.41(+1.96%) |
Apr 28, 2014 | 20.64 | 20.97 | 20.51 | 20.91 | 1,677,192 | +0.19(+0.92%) |
Apr 25, 2014 | 20.66 | 20.78 | 20.44 | 20.72 | 1,549,240 | -0.20(-0.96%) |
Apr 24, 2014 | 20.84 | 20.92 | 20.47 | 20.92 | 1,345,874 | +0.06(+0.27%) |
Apr 23, 2014 | 20.72 | 20.88 | 20.51 | 20.86 | 1,193,953 | -0.04(-0.18%) |
Apr 22, 2014 | 20.98 | 21.17 | 20.80 | 20.90 | 1,257,089 | -0.10(-0.50%) |
Apr 21, 2014 | 20.88 | 21.17 | 20.75 | 21.01 | 1,030,976 | +0.07(+0.32%) |
Apr 17, 2014 | 20.75 | 20.94 | 20.94 | 20.94 | 1,083,602 | +0.14(+0.69%) |
Apr 16, 2014 | 20.49 | 20.85 | 20.48 | 20.80 | 1,756,955 | +0.29(+1.39%) |
Apr 15, 2014 | 20.83 | 20.84 | 20.08 | 20.51 | 2,473,549 | -0.63(-2.97%) |
Apr 14, 2014 | 20.83 | 21.16 | 20.65 | 21.14 | 3,026,766 | +0.26(+1.23%) |
Apr 11, 2014 | 20.27 | 21.04 | 20.25 | 20.88 | 2,425,515 | +0.33(+1.62%) |
Apr 10, 2014 | 20.60 | 20.81 | 20.43 | 20.55 | 2,392,977 | -0.01(-0.05%) |
Apr 09, 2014 | 20.07 | 20.74 | 19.99 | 20.56 | 2,378,717 | +0.31(+1.55%) |
Apr 08, 2014 | 20.19 | 20.45 | 19.86 | 20.25 | 3,502,829 | +0.31(+1.57%) |
Apr 07, 2014 | 19.64 | 20.05 | 19.53 | 19.93 | 1,839,159 | +0.42(+2.15%) |
Apr 04, 2014 | 19.65 | 19.90 | 19.46 | 19.51 | 1,506,875 | +0.27(+1.38%) |
Apr 03, 2014 | 19.46 | 19.46 | 19.13 | 19.25 | 1,358,993 | -0.18(-0.93%) |
Apr 02, 2014 | 19.03 | 19.46 | 19.03 | 19.43 | 1,240,344 | +0.36(+1.90%) |
Apr 01, 2014 | 19.07 | 19.26 | 18.97 | 19.07 | 1,746,846 | +0.06(+0.30%) |
Mar 31, 2014 | 18.97 | 19.14 | 18.82 | 19.01 | 1,746,007 | -0.05(-0.25%) |
Mar 28, 2014 | 19.40 | 19.86 | 19.01 | 19.06 | 1,769,478 | -0.43(-2.20%) |
Mar 27, 2014 | 18.73 | 19.50 | 18.68 | 19.48 | 2,234,726 | +1.12(+6.11%) |
Mar 26, 2014 | 18.32 | 18.59 | 18.28 | 18.36 | 1,310,705 | +0.13(+0.73%) |
Mar 25, 2014 | 18.06 | 18.23 | 17.99 | 18.23 | 1,608,663 | +0.18(+1.00%) |
Mar 24, 2014 | 18.07 | 18.09 | 17.90 | 18.05 | 1,234,203 | +0.10(+0.53%) |
Mar 21, 2014 | 17.79 | 18.21 | 17.79 | 17.95 | 2,499,120 | +0.05(+0.27%) |
Mar 20, 2014 | 17.70 | 18.03 | 17.57 | 17.90 | 1,302,627 | +0.16(+0.91%) |
Mar 19, 2014 | 17.95 | 18.08 | 17.70 | 17.74 | 1,517,052 | -0.30(-1.69%) |
Mar 18, 2014 | 17.71 | 18.09 | 17.71 | 18.05 | 2,015,465 | +0.27(+1.50%) |
Mar 17, 2014 | 17.77 | 17.90 | 17.70 | 17.78 | 888,994 | +0.03(+0.16%) |
Mar 14, 2014 | 17.42 | 17.87 | 17.38 | 17.75 | 1,431,037 | +0.29(+1.63%) |
Mar 13, 2014 | 17.80 | 17.81 | 17.33 | 17.47 | 2,263,416 | -0.18(-1.02%) |
Mar 12, 2014 | 17.46 | 17.68 | 17.41 | 17.65 | 1,064,292 | +0.03(+0.16%) |
Mar 11, 2014 | 17.87 | 17.95 | 17.51 | 17.62 | 963,807 | -0.10(-0.54%) |
Mar 10, 2014 | 17.77 | 17.77 | 17.55 | 17.71 | 1,719,475 | -0.09(-0.48%) |
Mar 07, 2014 | 18.00 | 18.18 | 17.71 | 17.80 | 1,677,000 | -0.29(-1.58%) |
Mar 06, 2014 | 18.39 | 18.44 | 18.05 | 18.09 | 1,785,104 | -0.31(-1.71%) |
Mar 05, 2014 | 17.51 | 18.49 | 17.35 | 18.40 | 3,782,349 | +0.93(+5.34%) |
Mar 04, 2014 | 17.33 | 17.55 | 17.21 | 17.47 | 1,599,017 | +0.36(+2.11%) |
Mar 03, 2014 | 17.12 | 17.18 | 16.82 | 17.11 | 1,958,970 | -0.27(-1.53%) |
Feb 28, 2014 | 16.77 | 17.61 | 16.70 | 17.37 | 3,791,759 | +0.62(+3.69%) |
Feb 27, 2014 | 16.43 | 16.80 | 16.33 | 16.75 | 1,848,091 | +0.43(+2.62%) |
Feb 26, 2014 | 16.25 | 16.38 | 16.14 | 16.33 | 1,921,254 | +0.07(+0.41%) |
Feb 25, 2014 | 16.33 | 16.37 | 16.24 | 16.26 | 1,433,228 | -0.01(-0.06%) |
Feb 24, 2014 | 16.30 | 16.44 | 16.21 | 16.27 | 2,512,588 | -0.01(-0.06%) |
Feb 21, 2014 | 16.45 | 16.62 | 16.24 | 16.28 | 2,009,787 | -0.09(-0.52%) |
Feb 20, 2014 | 16.43 | 16.49 | 16.15 | 16.36 | 1,886,635 | +0.15(+0.94%) |
Feb 19, 2014 | 15.69 | 16.29 | 15.68 | 16.21 | 2,299,278 | +0.31(+1.97%) |
Feb 18, 2014 | 16.21 | 16.27 | 15.87 | 15.90 | 1,558,699 | -0.26(-1.59%) |
Feb 14, 2014 | 16.03 | 16.15 | 16.15 | 16.15 | 1,136,579 | +0.03(+0.18%) |
Feb 13, 2014 | 15.78 | 16.16 | 15.78 | 16.13 | 2,690,935 | +0.19(+1.19%) |
Feb 12, 2014 | 16.30 | 16.32 | 15.88 | 15.94 | 1,733,100 | -0.35(-2.16%) |
Feb 11, 2014 | 15.81 | 16.29 | 15.81 | 16.29 | 2,023,539 | +0.07(+0.41%) |
Feb 10, 2014 | 16.37 | 16.47 | 16.20 | 16.22 | 1,806,235 | -0.51(-3.07%) |
Feb 07, 2014 | 16.66 | 16.77 | 16.46 | 16.73 | 2,085,003 | +0.02(+0.11%) |
Feb 06, 2014 | 16.18 | 16.82 | 16.18 | 16.72 | 2,363,513 | +0.47(+2.87%) |
Feb 05, 2014 | 16.48 | 16.61 | 16.20 | 16.25 | 2,151,461 | -0.21(-1.27%) |
Feb 04, 2014 | 16.22 | 16.62 | 16.16 | 16.46 | 1,759,895 | +0.47(+2.92%) |