Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.89 | 18.06 | 17.68 | 17.89 | 1,187,274 | -0.10(-0.58%) |
Apr 29, 2014 | 18.13 | 18.29 | 17.86 | 18.00 | 853,534 | -0.07(-0.40%) |
Apr 28, 2014 | 18.37 | 18.58 | 17.63 | 18.07 | 1,464,947 | -0.25(-1.39%) |
Apr 25, 2014 | 18.58 | 18.58 | 18.13 | 18.32 | 1,083,633 | -0.31(-1.66%) |
Apr 24, 2014 | 18.76 | 18.90 | 18.32 | 18.63 | 1,121,761 | +0.06(+0.34%) |
Apr 23, 2014 | 18.17 | 18.72 | 18.10 | 18.57 | 1,238,704 | +0.30(+1.65%) |
Apr 22, 2014 | 17.79 | 18.36 | 17.62 | 18.27 | 1,049,709 | +0.45(+2.54%) |
Apr 21, 2014 | 17.85 | 17.99 | 17.35 | 17.82 | 1,699,423 | -0.06(-0.36%) |
Apr 17, 2014 | 17.71 | 17.88 | 17.88 | 17.88 | 1,525,100 | +0.03(+0.18%) |
Apr 16, 2014 | 19.42 | 19.89 | 17.70 | 17.85 | 2,938,755 | -1.76(-8.96%) |
Apr 15, 2014 | 18.79 | 19.71 | 18.50 | 19.60 | 1,600,876 | +0.87(+4.67%) |
Apr 14, 2014 | 18.79 | 19.29 | 18.55 | 18.73 | 1,167,783 | +0.19(+1.03%) |
Apr 11, 2014 | 19.17 | 19.53 | 18.48 | 18.54 | 1,637,004 | -0.81(-4.19%) |
Apr 10, 2014 | 20.19 | 20.29 | 19.15 | 19.35 | 1,180,438 | -0.81(-4.02%) |
Apr 09, 2014 | 20.10 | 20.26 | 19.87 | 20.16 | 308,704 | +0.13(+0.63%) |
Apr 08, 2014 | 19.68 | 20.14 | 19.56 | 20.03 | 636,667 | +0.33(+1.69%) |
Apr 07, 2014 | 19.71 | 19.83 | 19.48 | 19.70 | 826,870 | -0.11(-0.56%) |
Apr 04, 2014 | 20.97 | 21.03 | 19.63 | 19.81 | 956,173 | -0.94(-4.52%) |
Apr 03, 2014 | 20.27 | 21.27 | 20.02 | 20.75 | 1,791,398 | +0.57(+2.84%) |
Apr 02, 2014 | 19.76 | 20.24 | 19.66 | 20.18 | 994,582 | +0.47(+2.38%) |
Apr 01, 2014 | 19.47 | 19.82 | 19.38 | 19.71 | 679,552 | +0.31(+1.60%) |
Mar 31, 2014 | 19.44 | 19.71 | 19.25 | 19.40 | 832,864 | +0.11(+0.58%) |
Mar 28, 2014 | 19.49 | 19.78 | 19.22 | 19.29 | 691,181 | -0.21(-1.10%) |
Mar 27, 2014 | 19.71 | 20.06 | 19.39 | 19.50 | 499,470 | -0.18(-0.91%) |
Mar 26, 2014 | 20.18 | 20.34 | 19.61 | 19.68 | 1,104,095 | -0.28(-1.41%) |
Mar 25, 2014 | 20.21 | 20.37 | 19.68 | 19.96 | 719,129 | -0.13(-0.67%) |
Mar 24, 2014 | 20.04 | 20.22 | 19.58 | 20.10 | 895,065 | +0.12(+0.60%) |
Mar 21, 2014 | 20.51 | 20.51 | 19.95 | 19.98 | 1,317,355 | -0.42(-2.06%) |
Mar 20, 2014 | 20.25 | 20.73 | 20.21 | 20.40 | 649,228 | +0.13(+0.63%) |
Mar 19, 2014 | 20.91 | 20.91 | 20.18 | 20.27 | 852,339 | -0.71(-3.37%) |
Mar 18, 2014 | 20.57 | 21.15 | 20.43 | 20.98 | 1,243,526 | +0.47(+2.29%) |
Mar 17, 2014 | 20.60 | 20.81 | 20.34 | 20.51 | 465,072 | +0.10(+0.51%) |
Mar 14, 2014 | 20.25 | 20.70 | 20.13 | 20.41 | 634,528 | +0.06(+0.27%) |
Mar 13, 2014 | 21.26 | 21.43 | 20.32 | 20.35 | 487,497 | -0.85(-4.01%) |
Mar 12, 2014 | 20.58 | 21.20 | 20.58 | 21.20 | 545,943 | +0.57(+2.77%) |
Mar 11, 2014 | 21.33 | 21.42 | 20.49 | 20.63 | 332,997 | -0.68(-3.17%) |
Mar 10, 2014 | 21.15 | 21.34 | 20.97 | 21.30 | 296,309 | +0.06(+0.26%) |
Mar 07, 2014 | 21.61 | 21.80 | 21.15 | 21.25 | 360,995 | -0.19(-0.89%) |
Mar 06, 2014 | 21.21 | 21.57 | 21.07 | 21.44 | 515,573 | +0.32(+1.51%) |
Mar 05, 2014 | 21.05 | 21.42 | 20.87 | 21.12 | 468,685 | +0.02(+0.08%) |
Mar 04, 2014 | 20.72 | 21.40 | 20.72 | 21.11 | 633,696 | +0.67(+3.27%) |
Mar 03, 2014 | 20.60 | 20.98 | 20.23 | 20.44 | 504,738 | -0.38(-1.83%) |
Feb 28, 2014 | 21.03 | 21.14 | 20.73 | 20.82 | 387,621 | -0.15(-0.72%) |
Feb 27, 2014 | 21.11 | 21.23 | 20.80 | 20.97 | 427,185 | -0.18(-0.86%) |
Feb 26, 2014 | 20.72 | 21.24 | 20.58 | 21.15 | 413,119 | +0.49(+2.38%) |
Feb 25, 2014 | 20.80 | 20.88 | 20.57 | 20.66 | 444,874 | -0.09(-0.42%) |
Feb 24, 2014 | 20.76 | 21.00 | 20.74 | 20.75 | 406,766 | -0.10(-0.50%) |
Feb 21, 2014 | 21.18 | 21.18 | 20.57 | 20.85 | 662,568 | -0.27(-1.28%) |
Feb 20, 2014 | 20.74 | 21.19 | 20.74 | 21.12 | 779,212 | +0.44(+2.11%) |
Feb 19, 2014 | 20.80 | 21.03 | 20.52 | 20.68 | 635,791 | -0.24(-1.14%) |
Feb 18, 2014 | 20.53 | 21.00 | 20.41 | 20.92 | 349,602 | +0.38(+1.86%) |
Feb 14, 2014 | 20.45 | 20.54 | 20.54 | 20.54 | 277,611 | +0.09(+0.43%) |
Feb 13, 2014 | 20.22 | 20.56 | 20.22 | 20.45 | 374,207 | +0.01(+0.04%) |
Feb 12, 2014 | 20.18 | 20.64 | 20.14 | 20.45 | 808,599 | +0.28(+1.38%) |
Feb 11, 2014 | 20.09 | 20.22 | 19.79 | 20.17 | 1,027,242 | +0.08(+0.40%) |
Feb 10, 2014 | 19.98 | 20.17 | 19.75 | 20.09 | 387,754 | +0.06(+0.32%) |
Feb 07, 2014 | 20.14 | 20.25 | 19.80 | 20.02 | 465,306 | -0.02(-0.08%) |
Feb 06, 2014 | 19.60 | 20.05 | 19.39 | 20.04 | 467,692 | +0.50(+2.56%) |
Feb 05, 2014 | 19.48 | 19.82 | 19.30 | 19.54 | 652,569 | -0.06(-0.32%) |
Feb 04, 2014 | 19.56 | 19.74 | 19.39 | 19.60 | 811,051 | +0.17(+0.86%) |