Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.03 | 20.40 | 19.86 | 20.18 | 2,921,901 | -0.05(-0.27%) |
Apr 29, 2014 | 19.64 | 20.36 | 19.60 | 20.23 | 2,855,583 | +0.51(+2.56%) |
Apr 28, 2014 | 19.75 | 19.90 | 19.50 | 19.73 | 2,970,185 | -0.10(-0.52%) |
Apr 25, 2014 | 19.55 | 19.84 | 19.41 | 19.83 | 2,563,837 | +0.52(+2.69%) |
Apr 24, 2014 | 19.24 | 19.68 | 19.11 | 19.31 | 3,733,580 | -0.13(-0.67%) |
Apr 23, 2014 | 19.05 | 19.47 | 18.90 | 19.44 | 5,501,858 | +0.69(+3.68%) |
Apr 22, 2014 | 18.72 | 18.79 | 18.29 | 18.75 | 4,410,164 | +0.13(+0.70%) |
Apr 21, 2014 | 19.22 | 19.43 | 18.14 | 18.62 | 7,349,994 | -0.76(-3.91%) |
Apr 17, 2014 | 19.29 | 19.38 | 19.38 | 19.38 | 5,882,511 | +0.35(+1.83%) |
Apr 16, 2014 | 20.47 | 20.63 | 18.99 | 19.03 | 9,124,498 | -1.78(-8.56%) |
Apr 15, 2014 | 20.94 | 20.96 | 20.46 | 20.81 | 3,291,309 | -0.75(-3.48%) |
Apr 14, 2014 | 21.56 | 21.86 | 21.28 | 21.56 | 1,857,556 | +0.40(+1.90%) |
Apr 11, 2014 | 21.32 | 21.67 | 21.05 | 21.16 | 1,985,188 | -0.20(-0.96%) |
Apr 10, 2014 | 21.61 | 21.85 | 21.28 | 21.36 | 2,349,898 | -0.07(-0.32%) |
Apr 09, 2014 | 21.53 | 21.78 | 21.02 | 21.43 | 3,315,859 | -0.35(-1.60%) |
Apr 08, 2014 | 21.59 | 21.86 | 21.40 | 21.78 | 2,305,004 | +0.59(+2.77%) |
Apr 07, 2014 | 20.93 | 21.54 | 20.90 | 21.19 | 2,188,549 | +0.10(+0.49%) |
Apr 04, 2014 | 21.26 | 21.33 | 21.02 | 21.09 | 2,949,355 | +0.31(+1.48%) |
Apr 03, 2014 | 20.69 | 20.80 | 20.44 | 20.78 | 1,546,576 | -0.12(-0.59%) |
Apr 02, 2014 | 21.03 | 21.17 | 20.79 | 20.91 | 2,618,110 | +0.31(+1.49%) |
Apr 01, 2014 | 20.72 | 20.82 | 20.46 | 20.60 | 1,660,023 | -0.05(-0.23%) |
Mar 31, 2014 | 21.20 | 21.28 | 20.61 | 20.65 | 2,843,846 | -0.71(-3.32%) |
Mar 28, 2014 | 21.24 | 21.66 | 20.78 | 21.36 | 3,461,851 | +0.43(+2.05%) |
Mar 27, 2014 | 20.49 | 21.06 | 20.44 | 20.93 | 2,096,247 | +0.40(+1.93%) |
Mar 26, 2014 | 21.20 | 21.34 | 20.38 | 20.53 | 2,631,208 | -0.69(-3.25%) |
Mar 25, 2014 | 21.21 | 21.47 | 21.06 | 21.22 | 2,159,501 | +0.18(+0.84%) |
Mar 24, 2014 | 21.67 | 21.84 | 20.94 | 21.04 | 3,723,654 | -1.04(-4.73%) |
Mar 21, 2014 | 22.44 | 22.65 | 21.89 | 22.09 | 5,296,844 | -0.07(-0.31%) |
Mar 20, 2014 | 21.73 | 22.41 | 21.57 | 22.16 | 2,900,964 | +0.20(+0.93%) |
Mar 19, 2014 | 22.39 | 22.65 | 21.88 | 21.95 | 3,326,533 | -0.74(-3.28%) |
Mar 18, 2014 | 22.57 | 23.03 | 22.40 | 22.70 | 2,817,255 | -0.31(-1.36%) |
Mar 17, 2014 | 23.46 | 23.56 | 22.83 | 23.01 | 2,693,074 | -0.62(-2.63%) |
Mar 14, 2014 | 24.12 | 24.20 | 23.38 | 23.63 | 2,754,813 | -0.15(-0.63%) |
Mar 13, 2014 | 23.15 | 23.85 | 23.13 | 23.78 | 2,929,598 | +0.53(+2.26%) |
Mar 12, 2014 | 22.51 | 23.36 | 22.51 | 23.26 | 3,539,363 | +1.02(+4.61%) |
Mar 11, 2014 | 22.19 | 22.46 | 22.01 | 22.23 | 1,956,675 | +0.21(+0.96%) |
Mar 10, 2014 | 22.10 | 22.35 | 21.79 | 22.02 | 2,113,729 | -0.08(-0.37%) |
Mar 07, 2014 | 22.20 | 22.33 | 21.94 | 22.10 | 2,649,818 | -0.53(-2.35%) |
Mar 06, 2014 | 22.36 | 22.78 | 22.22 | 22.63 | 2,469,104 | +0.40(+1.78%) |
Mar 05, 2014 | 22.21 | 22.31 | 21.97 | 22.24 | 2,071,951 | +0.07(+0.34%) |
Mar 04, 2014 | 21.96 | 22.29 | 21.73 | 22.16 | 2,233,612 | -0.04(-0.18%) |
Mar 03, 2014 | 22.55 | 22.74 | 22.15 | 22.20 | 3,320,140 | +0.28(+1.28%) |
Feb 28, 2014 | 22.48 | 22.63 | 21.68 | 21.92 | 4,092,941 | -0.46(-2.07%) |
Feb 27, 2014 | 22.55 | 23.07 | 22.24 | 22.39 | 3,154,070 | -0.01(-0.06%) |
Feb 26, 2014 | 22.61 | 22.86 | 22.12 | 22.40 | 4,661,898 | -0.41(-1.79%) |
Feb 25, 2014 | 23.23 | 23.39 | 22.75 | 22.81 | 2,993,529 | -0.48(-2.07%) |
Feb 24, 2014 | 23.65 | 23.66 | 23.17 | 23.29 | 2,693,717 | +0.01(+0.06%) |
Feb 21, 2014 | 23.19 | 23.75 | 23.01 | 23.28 | 4,245,761 | +0.06(+0.26%) |
Feb 20, 2014 | 22.24 | 23.32 | 22.19 | 23.22 | 4,516,280 | +1.27(+5.79%) |
Feb 19, 2014 | 22.84 | 22.86 | 21.83 | 21.95 | 4,271,607 | -0.92(-4.04%) |
Feb 18, 2014 | 23.17 | 23.24 | 22.34 | 22.87 | 4,504,954 | -0.03(-0.12%) |
Feb 14, 2014 | 23.12 | 22.90 | 22.90 | 22.90 | 6,013,476 | +0.17(+0.75%) |
Feb 13, 2014 | 21.85 | 22.83 | 21.52 | 22.73 | 5,946,719 | +0.40(+1.79%) |
Feb 12, 2014 | 23.27 | 23.32 | 22.23 | 22.33 | 5,568,085 | -0.81(-3.49%) |
Feb 11, 2014 | 23.20 | 23.46 | 22.82 | 23.14 | 4,742,609 | +0.07(+0.32%) |
Feb 10, 2014 | 22.46 | 23.43 | 22.29 | 23.06 | 5,021,013 | +1.12(+5.11%) |
Feb 07, 2014 | 21.24 | 22.14 | 21.24 | 21.94 | 3,365,469 | +0.72(+3.39%) |
Feb 06, 2014 | 21.29 | 21.38 | 20.91 | 21.22 | 1,870,615 | +0.05(+0.22%) |
Feb 05, 2014 | 21.52 | 21.76 | 21.12 | 21.17 | 3,358,056 | -0.05(-0.22%) |
Feb 04, 2014 | 21.36 | 21.51 | 20.90 | 21.22 | 3,910,676 | -0.30(-1.39%) |