Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.01 | 16.23 | 15.54 | 16.09 | 1,955,010 | -0.03(-0.19%) |
Apr 29, 2014 | 15.78 | 16.32 | 15.58 | 16.12 | 3,504,640 | +0.47(+2.98%) |
Apr 28, 2014 | 16.04 | 16.36 | 15.04 | 15.65 | 6,228,880 | -0.28(-1.76%) |
Apr 25, 2014 | 16.20 | 16.43 | 15.81 | 15.93 | 6,494,700 | -0.38(-2.34%) |
Apr 24, 2014 | 17.98 | 17.98 | 16.25 | 16.32 | 11,407,970 | -1.05(-6.07%) |
Apr 23, 2014 | 17.52 | 17.78 | 16.97 | 17.37 | 3,938,390 | -0.14(-0.81%) |
Apr 22, 2014 | 17.25 | 17.70 | 17.08 | 17.51 | 2,830,770 | +0.31(+1.82%) |
Apr 21, 2014 | 17.13 | 17.39 | 16.54 | 17.20 | 3,936,250 | +0.64(+3.85%) |
Apr 17, 2014 | 16.23 | 16.56 | 16.56 | 16.56 | 3,467,000 | +0.33(+2.01%) |
Apr 16, 2014 | 15.67 | 16.35 | 15.38 | 16.23 | 3,189,820 | +0.71(+4.55%) |
Apr 15, 2014 | 15.54 | 15.82 | 14.96 | 15.53 | 2,983,420 | +0.00(+0.03%) |
Apr 14, 2014 | 15.69 | 15.96 | 15.34 | 15.52 | 1,673,240 | +0.03(+0.19%) |
Apr 11, 2014 | 16.04 | 16.39 | 15.46 | 15.49 | 2,968,120 | -0.70(-4.32%) |
Apr 10, 2014 | 17.39 | 17.60 | 15.95 | 16.19 | 3,431,830 | -1.25(-7.14%) |
Apr 09, 2014 | 16.83 | 17.54 | 16.76 | 17.44 | 2,693,770 | +0.61(+3.61%) |
Apr 08, 2014 | 16.71 | 17.00 | 16.04 | 16.83 | 2,319,930 | +0.19(+1.12%) |
Apr 07, 2014 | 17.35 | 17.68 | 16.41 | 16.64 | 4,056,680 | -0.86(-4.89%) |
Apr 04, 2014 | 18.88 | 19.34 | 17.47 | 17.50 | 3,444,310 | -1.20(-6.39%) |
Apr 03, 2014 | 18.62 | 18.81 | 18.49 | 18.69 | 2,436,840 | +0.03(+0.14%) |
Apr 02, 2014 | 19.00 | 19.05 | 18.56 | 18.67 | 1,696,130 | -0.23(-1.21%) |
Apr 01, 2014 | 18.75 | 18.96 | 18.62 | 18.89 | 1,474,310 | +0.22(+1.18%) |
Mar 31, 2014 | 18.76 | 19.15 | 18.13 | 18.67 | 3,215,090 | +0.08(+0.44%) |
Mar 28, 2014 | 18.99 | 19.36 | 18.47 | 18.59 | 2,099,500 | -0.42(-2.21%) |
Mar 27, 2014 | 19.44 | 19.57 | 18.70 | 19.01 | 1,770,270 | -0.39(-2.01%) |
Mar 26, 2014 | 20.02 | 20.08 | 19.39 | 19.40 | 2,386,750 | -0.46(-2.33%) |
Mar 25, 2014 | 20.49 | 20.71 | 19.86 | 19.86 | 2,222,090 | -0.47(-2.30%) |
Mar 24, 2014 | 20.67 | 20.75 | 19.97 | 20.33 | 2,052,110 | -0.37(-1.77%) |
Mar 21, 2014 | 21.10 | 21.10 | 20.68 | 20.70 | 1,903,450 | -0.36(-1.71%) |
Mar 20, 2014 | 20.42 | 21.16 | 20.34 | 21.06 | 1,806,790 | +0.54(+2.65%) |
Mar 19, 2014 | 20.87 | 20.89 | 20.30 | 20.52 | 2,176,760 | -0.38(-1.84%) |
Mar 18, 2014 | 20.93 | 21.20 | 20.85 | 20.90 | 1,255,570 | +0.05(+0.25%) |
Mar 17, 2014 | 20.82 | 21.20 | 20.73 | 20.85 | 1,869,260 | +0.11(+0.54%) |
Mar 14, 2014 | 20.67 | 21.10 | 20.61 | 20.73 | 948,290 | -0.04(-0.21%) |
Mar 13, 2014 | 21.10 | 21.27 | 20.66 | 20.78 | 1,302,640 | -0.22(-1.05%) |
Mar 12, 2014 | 20.64 | 21.08 | 20.52 | 21.00 | 1,742,710 | +0.22(+1.05%) |
Mar 11, 2014 | 20.86 | 21.04 | 20.70 | 20.78 | 1,634,030 | -0.11(-0.54%) |
Mar 10, 2014 | 21.12 | 21.17 | 20.80 | 20.89 | 1,714,420 | -0.29(-1.35%) |
Mar 07, 2014 | 21.17 | 21.23 | 20.73 | 21.18 | 2,084,040 | +0.06(+0.27%) |
Mar 06, 2014 | 21.21 | 21.25 | 20.89 | 21.12 | 2,037,910 | -0.08(-0.37%) |
Mar 05, 2014 | 21.26 | 21.44 | 21.05 | 21.20 | 1,982,980 | -0.20(-0.94%) |
Mar 04, 2014 | 20.50 | 21.82 | 20.22 | 21.40 | 5,660,290 | +1.37(+6.85%) |
Mar 03, 2014 | 20.17 | 20.34 | 19.90 | 20.03 | 2,367,850 | -0.08(-0.38%) |
Feb 28, 2014 | 20.37 | 20.50 | 19.95 | 20.10 | 1,018,790 | -0.28(-1.36%) |
Feb 27, 2014 | 20.18 | 20.46 | 20.12 | 20.38 | 823,900 | +0.12(+0.58%) |
Feb 26, 2014 | 20.51 | 20.73 | 20.21 | 20.26 | 1,878,750 | -0.18(-0.89%) |
Feb 25, 2014 | 20.59 | 20.71 | 20.36 | 20.45 | 1,403,870 | -0.04(-0.19%) |
Feb 24, 2014 | 19.98 | 20.55 | 19.80 | 20.48 | 2,846,530 | +0.69(+3.47%) |
Feb 21, 2014 | 18.45 | 19.90 | 18.32 | 19.80 | 4,551,740 | +1.50(+8.18%) |
Feb 20, 2014 | 18.25 | 18.38 | 17.28 | 18.30 | 6,370,990 | +0.14(+0.76%) |
Feb 19, 2014 | 18.18 | 18.47 | 17.98 | 18.16 | 1,582,560 | -0.13(-0.71%) |
Feb 18, 2014 | 18.26 | 18.58 | 18.12 | 18.29 | 2,710,170 | +0.13(+0.73%) |
Feb 14, 2014 | 18.23 | 18.16 | 18.16 | 18.16 | 834,000 | -0.07(-0.36%) |
Feb 13, 2014 | 17.27 | 18.32 | 17.27 | 18.23 | 1,822,640 | +0.87(+5.00%) |
Feb 12, 2014 | 17.35 | 17.53 | 17.27 | 17.36 | 1,105,630 | -0.01(-0.06%) |
Feb 11, 2014 | 17.38 | 17.42 | 17.19 | 17.37 | 943,380 | +0.01(+0.05%) |
Feb 10, 2014 | 17.49 | 17.49 | 17.14 | 17.36 | 1,001,680 | -0.17(-0.98%) |
Feb 07, 2014 | 17.21 | 17.60 | 17.15 | 17.53 | 1,115,170 | +0.30(+1.77%) |
Feb 06, 2014 | 17.03 | 17.23 | 17.02 | 17.23 | 1,612,040 | +0.30(+1.77%) |
Feb 05, 2014 | 16.84 | 17.01 | 16.55 | 16.93 | 1,107,930 | +0.02(+0.14%) |
Feb 04, 2014 | 16.96 | 17.14 | 16.86 | 16.90 | 1,266,660 | -0.02(-0.09%) |