Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.55 | 19.85 | 19.42 | 19.49 | 17,809,424 | -0.06(-0.33%) |
Apr 29, 2014 | 19.66 | 19.76 | 19.48 | 19.56 | 7,520,236 | -0.11(-0.54%) |
Apr 28, 2014 | 19.62 | 19.80 | 19.55 | 19.66 | 8,722,347 | +0.05(+0.24%) |
Apr 25, 2014 | 19.55 | 19.70 | 19.52 | 19.62 | 7,541,407 | +0.09(+0.48%) |
Apr 24, 2014 | 19.47 | 19.63 | 19.37 | 19.52 | 7,564,986 | +0.16(+0.85%) |
Apr 23, 2014 | 19.30 | 19.62 | 19.26 | 19.36 | 15,342,330 | +0.10(+0.52%) |
Apr 22, 2014 | 19.24 | 19.30 | 19.16 | 19.26 | 9,593,901 | +0.00(+0.00%) |
Apr 21, 2014 | 19.44 | 19.49 | 19.17 | 19.26 | 10,795,299 | -0.12(-0.60%) |
Apr 17, 2014 | 19.49 | 19.38 | 19.38 | 19.38 | 6,896,385 | -0.16(-0.84%) |
Apr 16, 2014 | 19.49 | 19.54 | 19.37 | 19.54 | 5,390,937 | +0.12(+0.63%) |
Apr 15, 2014 | 19.20 | 19.49 | 19.18 | 19.42 | 10,463,598 | +0.27(+1.40%) |
Apr 14, 2014 | 19.13 | 19.23 | 19.04 | 19.15 | 9,842,311 | +0.09(+0.46%) |
Apr 11, 2014 | 19.30 | 19.42 | 19.05 | 19.06 | 12,330,393 | -0.25(-1.27%) |
Apr 10, 2014 | 19.35 | 19.58 | 19.25 | 19.31 | 7,859,901 | -0.01(-0.03%) |
Apr 09, 2014 | 19.48 | 19.50 | 19.15 | 19.31 | 9,251,844 | -0.15(-0.78%) |
Apr 08, 2014 | 19.13 | 19.47 | 19.02 | 19.47 | 9,113,473 | +0.29(+1.49%) |
Apr 07, 2014 | 19.15 | 19.47 | 19.10 | 19.18 | 7,386,117 | +0.05(+0.28%) |
Apr 04, 2014 | 18.92 | 19.31 | 18.90 | 19.13 | 7,566,040 | +0.14(+0.74%) |
Apr 03, 2014 | 19.00 | 19.07 | 18.90 | 18.99 | 5,846,022 | +0.03(+0.15%) |
Apr 02, 2014 | 19.17 | 19.17 | 18.95 | 18.96 | 8,918,860 | -0.20(-1.07%) |
Apr 01, 2014 | 19.44 | 19.44 | 19.13 | 19.16 | 10,174,431 | -0.22(-1.12%) |
Mar 31, 2014 | 19.30 | 19.44 | 19.13 | 19.38 | 10,023,451 | +0.09(+0.49%) |
Mar 28, 2014 | 19.15 | 19.30 | 19.09 | 19.28 | 5,117,440 | +0.10(+0.52%) |
Mar 27, 2014 | 18.92 | 19.22 | 18.86 | 19.18 | 12,535,489 | +0.23(+1.23%) |
Mar 26, 2014 | 18.96 | 19.11 | 18.89 | 18.95 | 7,878,742 | +0.02(+0.12%) |
Mar 25, 2014 | 18.94 | 19.02 | 18.77 | 18.93 | 7,771,218 | +0.00(+0.00%) |
Mar 24, 2014 | 19.00 | 19.12 | 18.91 | 18.93 | 7,247,529 | -0.04(-0.22%) |
Mar 21, 2014 | 18.94 | 19.19 | 18.87 | 18.97 | 12,670,610 | +0.13(+0.71%) |
Mar 20, 2014 | 18.82 | 18.84 | 18.59 | 18.83 | 8,244,341 | +0.00(+0.00%) |
Mar 19, 2014 | 19.18 | 19.21 | 18.74 | 18.83 | 6,328,157 | -0.34(-1.80%) |
Mar 18, 2014 | 19.14 | 19.23 | 19.08 | 19.18 | 5,280,688 | +0.02(+0.12%) |
Mar 17, 2014 | 19.18 | 19.20 | 19.04 | 19.16 | 5,688,700 | -0.01(-0.03%) |
Mar 14, 2014 | 18.88 | 19.24 | 18.85 | 19.16 | 9,428,249 | +0.23(+1.24%) |
Mar 13, 2014 | 18.82 | 19.00 | 18.75 | 18.93 | 11,073,051 | +0.11(+0.56%) |
Mar 12, 2014 | 18.49 | 18.82 | 18.49 | 18.82 | 7,825,576 | +0.31(+1.67%) |
Mar 11, 2014 | 18.57 | 18.62 | 18.39 | 18.51 | 5,602,401 | -0.04(-0.22%) |
Mar 10, 2014 | 18.59 | 18.65 | 18.49 | 18.55 | 7,773,232 | -0.06(-0.35%) |
Mar 07, 2014 | 18.31 | 18.62 | 18.24 | 18.62 | 9,054,229 | +0.27(+1.50%) |
Mar 06, 2014 | 18.50 | 18.53 | 18.26 | 18.34 | 7,024,753 | -0.15(-0.81%) |
Mar 05, 2014 | 18.67 | 18.69 | 18.45 | 18.49 | 8,696,348 | -0.18(-0.96%) |
Mar 04, 2014 | 18.61 | 18.72 | 18.56 | 18.67 | 8,467,235 | +0.17(+0.94%) |
Mar 03, 2014 | 18.60 | 18.66 | 18.39 | 18.50 | 7,700,572 | -0.16(-0.87%) |
Feb 28, 2014 | 18.55 | 18.68 | 18.50 | 18.66 | 6,427,843 | +0.19(+1.03%) |
Feb 27, 2014 | 18.58 | 18.61 | 18.42 | 18.47 | 6,698,817 | -0.10(-0.56%) |
Feb 26, 2014 | 18.48 | 18.60 | 18.45 | 18.57 | 7,181,167 | +0.13(+0.72%) |
Feb 25, 2014 | 18.40 | 18.59 | 18.36 | 18.44 | 6,375,299 | +0.06(+0.31%) |
Feb 24, 2014 | 18.46 | 18.57 | 18.38 | 18.38 | 6,522,644 | +0.01(+0.03%) |
Feb 21, 2014 | 18.42 | 18.52 | 18.36 | 18.38 | 5,357,401 | +0.01(+0.03%) |
Feb 20, 2014 | 18.28 | 18.45 | 18.27 | 18.37 | 6,227,280 | +0.10(+0.57%) |
Feb 19, 2014 | 18.33 | 18.43 | 18.22 | 18.27 | 4,817,045 | -0.10(-0.53%) |
Feb 18, 2014 | 18.30 | 18.43 | 18.26 | 18.37 | 5,287,659 | +0.15(+0.82%) |
Feb 14, 2014 | 18.08 | 18.22 | 18.22 | 18.22 | 4,770,155 | +0.09(+0.48%) |
Feb 13, 2014 | 17.90 | 18.16 | 17.90 | 18.13 | 5,248,207 | +0.16(+0.90%) |
Feb 12, 2014 | 17.90 | 18.00 | 17.83 | 17.97 | 4,440,016 | +0.01(+0.03%) |
Feb 11, 2014 | 17.74 | 18.01 | 17.74 | 17.96 | 7,114,185 | +0.20(+1.11%) |
Feb 10, 2014 | 17.52 | 17.77 | 17.43 | 17.76 | 6,955,206 | +0.23(+1.32%) |
Feb 07, 2014 | 17.53 | 17.58 | 17.43 | 17.53 | 8,819,100 | +0.03(+0.17%) |
Feb 06, 2014 | 17.51 | 17.63 | 17.42 | 17.50 | 10,624,215 | +0.10(+0.60%) |
Feb 05, 2014 | 17.47 | 17.50 | 17.36 | 17.40 | 5,548,394 | -0.11(-0.63%) |
Feb 04, 2014 | 17.67 | 17.68 | 17.39 | 17.51 | 8,158,532 | -0.11(-0.62%) |