Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.86 | 19.32 | 18.83 | 19.05 | 2,296,659 | +0.05(+0.26%) |
Apr 29, 2014 | 19.28 | 19.49 | 18.76 | 19.00 | 1,915,459 | -0.28(-1.44%) |
Apr 28, 2014 | 19.60 | 19.78 | 18.61 | 19.27 | 1,724,897 | -0.33(-1.71%) |
Apr 25, 2014 | 19.90 | 20.06 | 19.42 | 19.61 | 1,060,194 | -0.39(-1.96%) |
Apr 24, 2014 | 19.96 | 20.22 | 19.45 | 20.00 | 1,083,869 | +0.15(+0.75%) |
Apr 23, 2014 | 19.64 | 19.93 | 19.28 | 19.85 | 1,731,464 | +0.15(+0.76%) |
Apr 22, 2014 | 19.69 | 20.12 | 19.37 | 19.70 | 3,604,267 | +0.07(+0.38%) |
Apr 21, 2014 | 19.59 | 19.96 | 19.17 | 19.63 | 1,628,609 | -0.00(-0.02%) |
Apr 17, 2014 | 19.42 | 19.63 | 19.63 | 19.63 | 1,360,830 | +0.10(+0.51%) |
Apr 16, 2014 | 19.64 | 19.79 | 19.36 | 19.53 | 1,151,762 | +0.05(+0.26%) |
Apr 15, 2014 | 19.71 | 19.82 | 18.87 | 19.48 | 1,212,959 | -0.05(-0.26%) |
Apr 14, 2014 | 19.44 | 19.88 | 19.25 | 19.53 | 1,752,191 | +0.21(+1.11%) |
Apr 11, 2014 | 19.62 | 19.85 | 18.92 | 19.32 | 2,681,777 | -0.51(-2.55%) |
Apr 10, 2014 | 20.46 | 21.03 | 19.62 | 19.82 | 3,545,833 | -0.92(-4.43%) |
Apr 09, 2014 | 19.96 | 20.86 | 19.96 | 20.74 | 6,245,089 | +1.24(+6.36%) |
Apr 08, 2014 | 17.88 | 19.55 | 17.86 | 19.50 | 3,631,303 | +1.60(+8.96%) |
Apr 07, 2014 | 18.44 | 18.57 | 17.83 | 17.90 | 3,570,773 | -0.66(-3.53%) |
Apr 04, 2014 | 18.97 | 19.19 | 18.32 | 18.55 | 3,461,918 | -0.35(-1.85%) |
Apr 03, 2014 | 19.19 | 19.79 | 18.68 | 18.90 | 2,213,756 | -0.45(-2.32%) |
Apr 02, 2014 | 19.18 | 19.47 | 19.04 | 19.35 | 2,031,487 | +0.12(+0.63%) |
Apr 01, 2014 | 19.38 | 19.54 | 19.13 | 19.23 | 2,126,999 | -0.07(-0.37%) |
Mar 31, 2014 | 19.07 | 19.49 | 18.88 | 19.30 | 3,022,966 | +0.40(+2.11%) |
Mar 28, 2014 | 18.77 | 19.06 | 18.53 | 18.90 | 2,298,206 | +0.08(+0.42%) |
Mar 27, 2014 | 19.30 | 19.30 | 18.76 | 18.82 | 2,106,807 | -0.47(-2.44%) |
Mar 26, 2014 | 19.33 | 19.49 | 19.09 | 19.29 | 2,982,225 | +0.05(+0.26%) |
Mar 25, 2014 | 19.24 | 19.45 | 19.03 | 19.24 | 2,063,503 | +0.07(+0.37%) |
Mar 24, 2014 | 19.49 | 19.49 | 18.75 | 19.17 | 3,837,352 | -0.38(-1.97%) |
Mar 21, 2014 | 20.66 | 20.98 | 19.26 | 19.56 | 9,519,109 | +0.30(+1.55%) |
Mar 20, 2014 | 18.46 | 19.34 | 18.30 | 19.26 | 5,122,419 | +0.71(+3.84%) |
Mar 19, 2014 | 18.10 | 18.90 | 17.66 | 18.55 | 4,336,421 | +0.44(+2.44%) |
Mar 18, 2014 | 17.46 | 18.36 | 17.05 | 18.10 | 4,805,561 | +0.71(+4.05%) |
Mar 17, 2014 | 18.14 | 18.54 | 17.14 | 17.40 | 8,493,546 | -1.52(-8.06%) |
Mar 14, 2014 | 18.25 | 18.96 | 18.15 | 18.92 | 2,788,096 | +0.56(+3.07%) |
Mar 13, 2014 | 19.37 | 19.37 | 18.10 | 18.36 | 4,153,736 | -0.95(-4.91%) |
Mar 12, 2014 | 19.05 | 19.44 | 18.80 | 19.31 | 1,529,238 | +0.05(+0.26%) |
Mar 11, 2014 | 19.57 | 19.69 | 18.96 | 19.26 | 2,961,592 | -0.37(-1.89%) |
Mar 10, 2014 | 19.99 | 20.09 | 19.52 | 19.63 | 1,362,775 | -0.46(-2.31%) |
Mar 07, 2014 | 20.51 | 20.52 | 19.86 | 20.09 | 2,614,471 | -0.38(-1.84%) |
Mar 06, 2014 | 21.50 | 21.77 | 20.38 | 20.47 | 3,109,045 | -0.95(-4.46%) |
Mar 05, 2014 | 21.38 | 21.57 | 21.15 | 21.43 | 1,407,815 | -0.04(-0.20%) |
Mar 04, 2014 | 20.87 | 21.62 | 20.78 | 21.47 | 3,138,923 | +1.22(+6.02%) |
Mar 03, 2014 | 20.90 | 21.02 | 20.00 | 20.25 | 1,848,400 | -0.85(-4.05%) |
Feb 28, 2014 | 20.14 | 21.24 | 20.14 | 21.10 | 2,416,015 | +0.93(+4.59%) |
Feb 27, 2014 | 19.87 | 20.31 | 19.57 | 20.18 | 1,319,724 | +0.17(+0.85%) |
Feb 26, 2014 | 20.82 | 21.10 | 19.78 | 20.01 | 2,621,887 | -0.73(-3.54%) |
Feb 25, 2014 | 21.09 | 21.29 | 20.62 | 20.74 | 3,647,096 | -0.40(-1.91%) |
Feb 24, 2014 | 21.10 | 21.58 | 21.03 | 21.15 | 2,077,832 | +0.10(+0.47%) |
Feb 21, 2014 | 21.29 | 21.29 | 20.39 | 21.05 | 3,404,719 | -0.07(-0.34%) |
Feb 20, 2014 | 20.66 | 21.40 | 20.66 | 21.12 | 3,164,205 | +0.72(+3.51%) |
Feb 19, 2014 | 20.83 | 21.08 | 20.32 | 20.40 | 3,089,061 | -0.59(-2.80%) |
Feb 18, 2014 | 20.20 | 21.21 | 19.79 | 20.99 | 3,977,259 | +0.81(+4.00%) |
Feb 14, 2014 | 19.42 | 20.18 | 20.18 | 20.18 | 5,099,079 | +0.74(+3.79%) |
Feb 13, 2014 | 19.12 | 19.98 | 19.07 | 19.44 | 4,394,414 | +0.77(+4.14%) |
Feb 12, 2014 | 19.17 | 19.46 | 18.03 | 18.67 | 7,225,896 | -1.08(-5.46%) |
Feb 11, 2014 | 19.93 | 20.14 | 19.03 | 19.75 | 4,159,189 | -0.22(-1.10%) |
Feb 10, 2014 | 20.41 | 20.61 | 19.88 | 19.97 | 2,116,516 | -0.46(-2.26%) |
Feb 07, 2014 | 20.92 | 21.09 | 20.32 | 20.43 | 2,651,605 | -0.48(-2.30%) |
Feb 06, 2014 | 20.32 | 21.21 | 20.13 | 20.91 | 1,217,008 | +0.62(+3.07%) |
Feb 05, 2014 | 20.37 | 20.38 | 19.71 | 20.29 | 3,179,609 | -0.17(-0.83%) |
Feb 04, 2014 | 21.33 | 21.53 | 20.24 | 20.46 | 2,263,101 | -0.87(-4.09%) |