Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.41 | 17.77 | 17.35 | 17.47 | 11,765,782 | -0.20(-1.13%) |
Apr 29, 2014 | 17.48 | 18.68 | 17.37 | 17.67 | 11,134,779 | +0.34(+1.96%) |
Apr 28, 2014 | 17.88 | 17.90 | 17.27 | 17.33 | 14,341,665 | -0.56(-3.13%) |
Apr 25, 2014 | 17.63 | 17.90 | 17.53 | 17.89 | 10,665,493 | +0.42(+2.40%) |
Apr 24, 2014 | 17.60 | 17.90 | 17.40 | 17.47 | 12,937,793 | -0.34(-1.91%) |
Apr 23, 2014 | 17.63 | 18.00 | 17.46 | 17.81 | 12,223,936 | +0.26(+1.48%) |
Apr 22, 2014 | 17.52 | 17.63 | 17.36 | 17.55 | 18,792,108 | +0.27(+1.56%) |
Apr 21, 2014 | 17.90 | 18.03 | 17.17 | 17.28 | 23,940,360 | -0.70(-3.89%) |
Apr 17, 2014 | 18.39 | 17.98 | 17.98 | 17.98 | 8,633,600 | -0.34(-1.86%) |
Apr 16, 2014 | 18.52 | 18.58 | 18.21 | 18.32 | 7,648,299 | -0.22(-1.19%) |
Apr 15, 2014 | 18.23 | 18.61 | 18.09 | 18.54 | 10,447,577 | -0.29(-1.54%) |
Apr 14, 2014 | 18.84 | 19.00 | 18.73 | 18.83 | 11,703,850 | +0.21(+1.13%) |
Apr 11, 2014 | 18.80 | 19.14 | 18.58 | 18.62 | 8,482,340 | -0.17(-0.90%) |
Apr 10, 2014 | 19.09 | 19.17 | 18.69 | 18.79 | 9,863,995 | -0.14(-0.74%) |
Apr 09, 2014 | 18.57 | 19.22 | 18.50 | 18.93 | 10,034,678 | +0.14(+0.75%) |
Apr 08, 2014 | 18.70 | 18.85 | 18.55 | 18.79 | 7,490,776 | +0.44(+2.40%) |
Apr 07, 2014 | 18.40 | 18.62 | 18.22 | 18.35 | 6,456,406 | -0.13(-0.70%) |
Apr 04, 2014 | 18.89 | 18.99 | 18.38 | 18.48 | 9,460,745 | +0.13(+0.71%) |
Apr 03, 2014 | 18.45 | 18.46 | 18.16 | 18.35 | 10,580,224 | -0.27(-1.45%) |
Apr 02, 2014 | 18.25 | 18.76 | 18.25 | 18.62 | 14,399,450 | +0.73(+4.08%) |
Apr 01, 2014 | 17.93 | 18.09 | 17.73 | 17.89 | 8,007,548 | +0.06(+0.34%) |
Mar 31, 2014 | 18.18 | 18.29 | 17.75 | 17.83 | 10,143,067 | -0.47(-2.57%) |
Mar 28, 2014 | 18.01 | 18.46 | 17.80 | 18.30 | 12,542,476 | +0.22(+1.22%) |
Mar 27, 2014 | 17.83 | 18.24 | 17.72 | 18.08 | 12,511,084 | +0.20(+1.12%) |
Mar 26, 2014 | 18.51 | 18.63 | 17.84 | 17.88 | 15,623,009 | -0.64(-3.46%) |
Mar 25, 2014 | 18.62 | 18.80 | 18.38 | 18.52 | 8,650,827 | -0.01(-0.05%) |
Mar 24, 2014 | 19.15 | 19.20 | 18.35 | 18.53 | 15,129,387 | -0.87(-4.48%) |
Mar 21, 2014 | 19.69 | 19.70 | 19.17 | 19.40 | 16,055,209 | -0.02(-0.10%) |
Mar 20, 2014 | 19.19 | 19.63 | 19.10 | 19.42 | 9,318,650 | +0.03(+0.15%) |
Mar 19, 2014 | 19.90 | 20.01 | 19.33 | 19.39 | 13,295,842 | -0.83(-4.10%) |
Mar 18, 2014 | 19.97 | 20.38 | 19.96 | 20.22 | 11,301,143 | -0.23(-1.12%) |
Mar 17, 2014 | 20.78 | 20.89 | 20.44 | 20.45 | 10,721,974 | -0.46(-2.20%) |
Mar 14, 2014 | 21.00 | 21.10 | 20.65 | 20.91 | 12,193,983 | +0.12(+0.58%) |
Mar 13, 2014 | 20.36 | 20.86 | 20.22 | 20.79 | 12,384,010 | +0.45(+2.21%) |
Mar 12, 2014 | 20.11 | 20.38 | 20.04 | 20.34 | 10,074,101 | +0.52(+2.62%) |
Mar 11, 2014 | 19.86 | 20.01 | 19.74 | 19.82 | 10,476,888 | +0.07(+0.35%) |
Mar 10, 2014 | 19.92 | 19.93 | 19.58 | 19.75 | 7,713,552 | -0.16(-0.80%) |
Mar 07, 2014 | 19.88 | 20.09 | 19.71 | 19.91 | 11,147,718 | -0.44(-2.16%) |
Mar 06, 2014 | 20.52 | 20.57 | 20.23 | 20.35 | 10,911,640 | -0.03(-0.15%) |
Mar 05, 2014 | 20.42 | 20.66 | 20.13 | 20.38 | 10,306,087 | +0.02(+0.10%) |
Mar 04, 2014 | 20.36 | 20.60 | 20.21 | 20.36 | 9,317,642 | -0.14(-0.68%) |
Mar 03, 2014 | 20.94 | 21.02 | 20.44 | 20.50 | 11,814,336 | +0.12(+0.59%) |
Feb 28, 2014 | 20.72 | 20.80 | 20.30 | 20.38 | 12,271,451 | -0.32(-1.55%) |
Feb 27, 2014 | 20.78 | 21.11 | 20.52 | 20.70 | 11,467,393 | -0.09(-0.43%) |
Feb 26, 2014 | 20.92 | 21.07 | 20.48 | 20.79 | 13,212,367 | -0.29(-1.38%) |
Feb 25, 2014 | 21.20 | 21.45 | 21.02 | 21.08 | 12,230,576 | -0.15(-0.71%) |
Feb 24, 2014 | 21.29 | 21.38 | 21.00 | 21.23 | 15,745,427 | +0.28(+1.34%) |
Feb 21, 2014 | 20.98 | 21.20 | 20.74 | 20.95 | 13,891,852 | -0.03(-0.14%) |
Feb 20, 2014 | 20.18 | 21.03 | 19.81 | 20.98 | 19,642,440 | +1.21(+6.12%) |
Feb 19, 2014 | 20.32 | 20.66 | 19.68 | 19.77 | 14,041,801 | -0.59(-2.90%) |
Feb 18, 2014 | 20.83 | 20.84 | 20.16 | 20.36 | 13,879,662 | +0.02(+0.10%) |
Feb 14, 2014 | 20.50 | 20.34 | 20.34 | 20.34 | 19,717,500 | +0.25(+1.24%) |
Feb 13, 2014 | 19.17 | 20.22 | 19.13 | 20.09 | 21,825,934 | +1.12(+5.90%) |
Feb 12, 2014 | 19.65 | 19.69 | 18.81 | 18.97 | 18,588,126 | -0.60(-3.07%) |
Feb 11, 2014 | 19.43 | 19.72 | 19.28 | 19.57 | 13,499,610 | +0.29(+1.50%) |
Feb 10, 2014 | 19.13 | 19.41 | 19.10 | 19.28 | 10,775,885 | +0.39(+2.06%) |
Feb 07, 2014 | 18.60 | 18.99 | 18.55 | 18.89 | 10,389,300 | +0.39(+2.11%) |
Feb 06, 2014 | 18.67 | 18.80 | 18.34 | 18.50 | 7,269,949 | -0.06(-0.32%) |
Feb 05, 2014 | 19.21 | 19.32 | 18.54 | 18.56 | 14,267,272 | -0.59(-3.08%) |
Feb 04, 2014 | 19.17 | 19.30 | 19.01 | 19.15 | 13,349,982 | -0.15(-0.78%) |