Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.98 | 22.12 | 21.94 | 22.09 | 4,457,554 | +0.08(+0.35%) |
Apr 29, 2014 | 21.98 | 22.06 | 21.90 | 22.02 | 2,440,876 | +0.11(+0.51%) |
Apr 28, 2014 | 21.93 | 22.04 | 21.65 | 21.90 | 13,943,412 | +0.07(+0.30%) |
Apr 25, 2014 | 21.99 | 22.00 | 21.78 | 21.84 | 3,557,611 | -0.23(-1.04%) |
Apr 24, 2014 | 22.16 | 22.19 | 21.93 | 22.07 | 3,580,252 | +0.05(+0.24%) |
Apr 23, 2014 | 22.13 | 22.13 | 22.00 | 22.01 | 3,211,249 | -0.09(-0.39%) |
Apr 22, 2014 | 22.04 | 22.17 | 22.01 | 22.10 | 3,092,245 | +0.14(+0.62%) |
Apr 21, 2014 | 21.86 | 21.97 | 21.82 | 21.96 | 2,522,682 | +0.11(+0.53%) |
Apr 17, 2014 | 21.78 | 21.85 | 21.85 | 21.85 | 6,465,537 | +0.02(+0.11%) |
Apr 16, 2014 | 21.70 | 21.82 | 21.61 | 21.82 | 5,857,154 | +0.27(+1.24%) |
Apr 15, 2014 | 21.46 | 21.60 | 21.18 | 21.56 | 5,547,439 | +0.15(+0.69%) |
Apr 14, 2014 | 21.41 | 21.48 | 21.22 | 21.41 | 3,361,323 | +0.18(+0.85%) |
Apr 11, 2014 | 21.35 | 21.47 | 21.21 | 21.23 | 5,552,454 | -0.24(-1.11%) |
Apr 10, 2014 | 22.01 | 22.03 | 21.43 | 21.47 | 3,420,687 | -0.55(-2.52%) |
Apr 09, 2014 | 21.77 | 22.02 | 21.73 | 22.02 | 1,643,081 | +0.32(+1.47%) |
Apr 08, 2014 | 21.61 | 21.74 | 21.51 | 21.70 | 1,784,124 | +0.08(+0.39%) |
Apr 07, 2014 | 21.79 | 21.87 | 21.53 | 21.62 | 4,877,447 | -0.27(-1.23%) |
Apr 04, 2014 | 22.40 | 22.40 | 21.85 | 21.89 | 4,221,284 | -0.37(-1.65%) |
Apr 03, 2014 | 22.37 | 22.38 | 22.16 | 22.25 | 5,398,814 | -0.08(-0.34%) |
Apr 02, 2014 | 22.29 | 22.36 | 22.26 | 22.33 | 5,129,953 | +0.08(+0.37%) |
Apr 01, 2014 | 22.10 | 22.26 | 22.10 | 22.25 | 12,294,763 | +0.19(+0.86%) |
Mar 31, 2014 | 22.01 | 22.09 | 21.99 | 22.06 | 4,864,506 | +0.20(+0.92%) |
Mar 28, 2014 | 21.84 | 22.01 | 21.80 | 21.86 | 2,428,776 | +0.09(+0.42%) |
Mar 27, 2014 | 21.85 | 21.88 | 21.67 | 21.77 | 6,608,187 | -0.08(-0.36%) |
Mar 26, 2014 | 22.15 | 22.17 | 21.85 | 21.85 | 4,928,510 | -0.20(-0.92%) |
Mar 25, 2014 | 22.07 | 22.18 | 21.91 | 22.05 | 8,167,420 | +0.08(+0.36%) |
Mar 24, 2014 | 22.21 | 22.22 | 21.85 | 21.97 | 5,519,354 | -0.15(-0.66%) |
Mar 21, 2014 | 22.37 | 22.39 | 22.08 | 22.12 | 4,152,080 | -0.13(-0.59%) |
Mar 20, 2014 | 22.13 | 22.28 | 22.05 | 22.25 | 4,044,199 | +0.09(+0.40%) |
Mar 19, 2014 | 22.33 | 22.34 | 22.03 | 22.16 | 5,094,712 | -0.16(-0.71%) |
Mar 18, 2014 | 22.19 | 22.34 | 22.16 | 22.32 | 3,994,805 | +0.19(+0.87%) |
Mar 17, 2014 | 22.04 | 22.19 | 22.03 | 22.13 | 3,584,159 | +0.22(+0.98%) |
Mar 14, 2014 | 21.96 | 22.06 | 21.90 | 21.91 | 4,110,578 | -0.08(-0.38%) |
Mar 13, 2014 | 22.35 | 22.37 | 21.93 | 21.99 | 7,091,513 | -0.29(-1.31%) |
Mar 12, 2014 | 22.18 | 22.29 | 22.10 | 22.29 | 3,347,704 | -0.00(-0.02%) |
Mar 11, 2014 | 22.42 | 22.47 | 22.23 | 22.29 | 3,493,349 | -0.08(-0.37%) |
Mar 10, 2014 | 22.37 | 22.39 | 22.25 | 22.38 | 7,349,770 | -0.01(-0.04%) |
Mar 07, 2014 | 22.49 | 22.51 | 22.30 | 22.38 | 3,191,155 | -0.03(-0.15%) |
Mar 06, 2014 | 22.46 | 22.49 | 22.38 | 22.42 | 2,927,190 | +0.05(+0.22%) |
Mar 05, 2014 | 22.39 | 22.43 | 22.36 | 22.37 | 4,910,812 | -0.03(-0.12%) |
Mar 04, 2014 | 22.26 | 22.43 | 22.26 | 22.39 | 13,394,240 | +0.35(+1.61%) |
Mar 03, 2014 | 22.02 | 22.09 | 21.88 | 22.04 | 4,800,098 | -0.17(-0.75%) |
Feb 28, 2014 | 22.16 | 22.33 | 22.05 | 22.21 | 4,278,066 | +0.04(+0.16%) |
Feb 27, 2014 | 21.99 | 22.18 | 21.99 | 22.17 | 2,516,117 | +0.14(+0.65%) |
Feb 26, 2014 | 22.09 | 22.15 | 21.96 | 22.03 | 3,590,716 | -0.01(-0.05%) |
Feb 25, 2014 | 22.03 | 22.13 | 21.96 | 22.04 | 3,525,550 | -0.02(-0.07%) |
Feb 24, 2014 | 22.02 | 22.18 | 21.93 | 22.06 | 4,702,131 | +0.13(+0.58%) |
Feb 21, 2014 | 22.00 | 22.05 | 21.91 | 21.93 | 2,228,442 | +0.00(+0.01%) |
Feb 20, 2014 | 21.81 | 21.98 | 21.75 | 21.93 | 2,711,352 | +0.12(+0.55%) |
Feb 19, 2014 | 21.89 | 22.02 | 21.78 | 21.81 | 3,194,720 | -0.15(-0.68%) |
Feb 18, 2014 | 21.94 | 21.99 | 21.87 | 21.96 | 4,242,132 | +0.05(+0.24%) |
Feb 14, 2014 | 21.81 | 21.90 | 21.90 | 21.90 | 2,490,841 | +0.07(+0.33%) |
Feb 13, 2014 | 21.55 | 21.85 | 21.55 | 21.83 | 2,832,256 | +0.14(+0.64%) |
Feb 12, 2014 | 21.72 | 21.77 | 21.65 | 21.69 | 4,069,198 | +0.03(+0.12%) |
Feb 11, 2014 | 21.46 | 21.72 | 21.45 | 21.67 | 3,656,100 | +0.23(+1.07%) |
Feb 10, 2014 | 21.38 | 21.45 | 21.34 | 21.44 | 1,901,086 | +0.06(+0.30%) |
Feb 07, 2014 | 21.17 | 21.39 | 21.12 | 21.37 | 3,348,299 | +0.32(+1.54%) |
Feb 06, 2014 | 20.83 | 21.06 | 20.83 | 21.05 | 3,537,108 | +0.29(+1.38%) |
Feb 05, 2014 | 20.74 | 20.83 | 20.57 | 20.76 | 5,241,343 | -0.04(-0.19%) |
Feb 04, 2014 | 20.71 | 20.86 | 20.65 | 20.80 | 4,099,924 | +0.19(+0.93%) |