Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.39 | 23.44 | 23.20 | 23.39 | 8,626,952 | -0.02(-0.07%) |
Apr 29, 2014 | 23.24 | 23.47 | 23.20 | 23.40 | 8,877,085 | +0.28(+1.20%) |
Apr 28, 2014 | 23.31 | 23.31 | 22.82 | 23.12 | 8,705,730 | +0.24(+1.07%) |
Apr 25, 2014 | 22.91 | 23.05 | 22.79 | 22.88 | 6,103,240 | -0.04(-0.17%) |
Apr 24, 2014 | 23.30 | 23.34 | 22.77 | 22.92 | 9,200,831 | -0.40(-1.71%) |
Apr 23, 2014 | 23.29 | 23.52 | 23.26 | 23.32 | 5,138,492 | +0.04(+0.19%) |
Apr 22, 2014 | 23.21 | 23.41 | 23.13 | 23.27 | 6,118,322 | -0.05(-0.21%) |
Apr 21, 2014 | 23.17 | 23.36 | 23.13 | 23.32 | 6,700,096 | +0.15(+0.65%) |
Apr 17, 2014 | 22.84 | 23.18 | 23.18 | 23.18 | 6,220,276 | +0.28(+1.24%) |
Apr 16, 2014 | 22.74 | 22.94 | 22.61 | 22.89 | 4,817,261 | +0.32(+1.42%) |
Apr 15, 2014 | 22.39 | 22.64 | 22.27 | 22.57 | 5,265,916 | +0.16(+0.69%) |
Apr 14, 2014 | 22.35 | 22.63 | 22.26 | 22.42 | 3,954,476 | +0.16(+0.70%) |
Apr 11, 2014 | 22.14 | 22.39 | 22.13 | 22.26 | 8,598,117 | -0.06(-0.25%) |
Apr 10, 2014 | 22.60 | 22.73 | 22.19 | 22.32 | 6,443,167 | -0.30(-1.35%) |
Apr 09, 2014 | 22.63 | 22.67 | 22.44 | 22.62 | 5,340,104 | +0.11(+0.49%) |
Apr 08, 2014 | 22.00 | 22.57 | 21.99 | 22.51 | 9,953,046 | +0.53(+2.40%) |
Apr 07, 2014 | 22.33 | 22.47 | 21.80 | 21.98 | 9,810,460 | -0.34(-1.54%) |
Apr 04, 2014 | 22.64 | 22.84 | 22.31 | 22.33 | 8,057,642 | -0.19(-0.84%) |
Apr 03, 2014 | 22.58 | 22.70 | 22.42 | 22.52 | 6,471,161 | +0.00(+0.00%) |
Apr 02, 2014 | 22.79 | 22.81 | 22.45 | 22.52 | 9,395,542 | -0.24(-1.05%) |
Apr 01, 2014 | 22.17 | 22.75 | 22.16 | 22.75 | 12,122,987 | +0.25(+1.11%) |
Mar 31, 2014 | 22.78 | 22.81 | 22.29 | 22.50 | 11,855,403 | -0.19(-0.83%) |
Mar 28, 2014 | 22.64 | 22.73 | 22.52 | 22.69 | 6,505,045 | +0.16(+0.69%) |
Mar 27, 2014 | 22.23 | 22.70 | 22.10 | 22.54 | 8,592,930 | +0.35(+1.60%) |
Mar 26, 2014 | 22.69 | 22.79 | 22.16 | 22.18 | 10,797,072 | -0.43(-1.91%) |
Mar 25, 2014 | 22.69 | 22.75 | 22.40 | 22.61 | 6,646,257 | +0.01(+0.05%) |
Mar 24, 2014 | 22.25 | 22.78 | 22.25 | 22.60 | 5,508,490 | +0.08(+0.37%) |
Mar 21, 2014 | 22.83 | 22.95 | 22.45 | 22.52 | 15,956,403 | -0.14(-0.61%) |
Mar 20, 2014 | 22.70 | 22.78 | 22.43 | 22.66 | 11,486,256 | -0.43(-1.87%) |
Mar 19, 2014 | 23.04 | 23.21 | 22.94 | 23.09 | 8,589,791 | +0.03(+0.12%) |
Mar 18, 2014 | 23.05 | 23.20 | 22.90 | 23.06 | 4,253,022 | +0.03(+0.14%) |
Mar 17, 2014 | 23.02 | 23.07 | 22.80 | 23.03 | 7,018,848 | +0.07(+0.29%) |
Mar 14, 2014 | 22.75 | 23.05 | 22.74 | 22.96 | 6,361,230 | +0.23(+1.00%) |
Mar 13, 2014 | 22.87 | 22.97 | 22.63 | 22.74 | 6,656,045 | -0.10(-0.44%) |
Mar 12, 2014 | 22.75 | 22.89 | 22.61 | 22.84 | 6,236,060 | -0.01(-0.04%) |
Mar 11, 2014 | 22.94 | 23.00 | 22.76 | 22.85 | 11,864,917 | -0.26(-1.14%) |
Mar 10, 2014 | 23.37 | 23.38 | 23.01 | 23.11 | 5,342,145 | -0.34(-1.43%) |
Mar 07, 2014 | 23.54 | 23.58 | 23.27 | 23.45 | 9,238,353 | +0.02(+0.09%) |
Mar 06, 2014 | 23.30 | 23.52 | 23.29 | 23.42 | 12,434,840 | +0.11(+0.47%) |
Mar 05, 2014 | 23.32 | 23.46 | 23.25 | 23.31 | 8,349,084 | -0.10(-0.42%) |
Mar 04, 2014 | 23.02 | 23.43 | 23.01 | 23.41 | 13,591,374 | +0.54(+2.38%) |
Mar 03, 2014 | 22.60 | 22.87 | 22.46 | 22.87 | 10,464,007 | +0.19(+0.82%) |
Feb 28, 2014 | 22.75 | 22.90 | 22.56 | 22.68 | 9,503,528 | +0.02(+0.10%) |
Feb 27, 2014 | 22.71 | 23.20 | 22.59 | 22.66 | 11,055,507 | +0.02(+0.10%) |
Feb 26, 2014 | 22.87 | 22.90 | 22.37 | 22.64 | 13,413,740 | -0.18(-0.77%) |
Feb 25, 2014 | 22.68 | 23.05 | 22.67 | 22.81 | 9,361,818 | -0.13(-0.55%) |
Feb 24, 2014 | 23.19 | 23.23 | 22.84 | 22.94 | 14,004,660 | -0.16(-0.69%) |
Feb 21, 2014 | 23.10 | 23.23 | 22.94 | 23.10 | 17,192,146 | +0.03(+0.14%) |
Feb 20, 2014 | 22.30 | 23.32 | 22.21 | 23.07 | 24,194,838 | +0.82(+3.70%) |
Feb 19, 2014 | 22.25 | 22.46 | 22.19 | 22.24 | 17,532,414 | -0.02(-0.10%) |
Feb 18, 2014 | 22.53 | 22.60 | 22.21 | 22.26 | 15,831,626 | -0.16(-0.71%) |
Feb 14, 2014 | 22.49 | 22.42 | 22.42 | 22.42 | 25,519,686 | -0.01(-0.05%) |
Feb 13, 2014 | 22.29 | 22.69 | 22.14 | 22.43 | 25,870,716 | +0.09(+0.39%) |
Feb 12, 2014 | 22.60 | 22.71 | 22.31 | 22.35 | 19,542,856 | -0.59(-2.56%) |
Feb 11, 2014 | 22.48 | 23.01 | 22.42 | 22.93 | 17,124,848 | +0.46(+2.05%) |
Feb 10, 2014 | 22.71 | 22.76 | 22.30 | 22.47 | 12,302,258 | -0.27(-1.21%) |
Feb 07, 2014 | 22.67 | 22.81 | 22.52 | 22.75 | 20,405,490 | +0.19(+0.85%) |
Feb 06, 2014 | 21.93 | 22.70 | 21.80 | 22.56 | 24,523,306 | +0.67(+3.06%) |
Feb 05, 2014 | 21.93 | 22.19 | 21.69 | 21.89 | 26,693,290 | -0.04(-0.18%) |
Feb 04, 2014 | 21.68 | 21.97 | 21.61 | 21.92 | 11,357,830 | +0.32(+1.50%) |