Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.09 | 22.18 | 21.80 | 22.09 | 4,461,856 | -0.01(-0.03%) |
Apr 29, 2014 | 22.04 | 22.18 | 21.94 | 22.10 | 2,742,558 | +0.27(+1.24%) |
Apr 28, 2014 | 22.04 | 22.06 | 21.49 | 21.83 | 4,164,062 | -0.06(-0.26%) |
Apr 25, 2014 | 22.16 | 22.22 | 21.78 | 21.89 | 3,252,426 | -0.31(-1.41%) |
Apr 24, 2014 | 22.55 | 22.57 | 22.16 | 22.20 | 4,180,011 | -0.24(-1.09%) |
Apr 23, 2014 | 22.41 | 22.53 | 22.36 | 22.45 | 2,097,806 | +0.04(+0.17%) |
Apr 22, 2014 | 22.16 | 22.53 | 22.08 | 22.41 | 3,104,395 | +0.23(+1.05%) |
Apr 21, 2014 | 22.13 | 22.28 | 21.99 | 22.18 | 2,508,014 | +0.08(+0.34%) |
Apr 17, 2014 | 22.12 | 22.10 | 22.10 | 22.10 | 3,427,550 | +0.03(+0.11%) |
Apr 16, 2014 | 21.92 | 22.08 | 21.75 | 22.08 | 3,325,748 | +0.35(+1.59%) |
Apr 15, 2014 | 21.67 | 21.93 | 21.34 | 21.73 | 5,070,111 | +0.14(+0.64%) |
Apr 14, 2014 | 21.64 | 21.77 | 21.36 | 21.59 | 4,311,274 | +0.20(+0.94%) |
Apr 11, 2014 | 21.67 | 21.80 | 21.34 | 21.39 | 6,291,953 | -0.40(-1.81%) |
Apr 10, 2014 | 21.96 | 22.43 | 21.78 | 21.79 | 7,526,843 | -0.52(-2.34%) |
Apr 09, 2014 | 22.12 | 22.34 | 22.02 | 22.31 | 5,865,155 | +0.26(+1.20%) |
Apr 08, 2014 | 21.83 | 22.11 | 21.58 | 22.04 | 6,426,089 | +0.31(+1.44%) |
Apr 07, 2014 | 22.30 | 22.30 | 21.67 | 21.73 | 9,345,172 | -0.64(-2.86%) |
Apr 04, 2014 | 23.24 | 23.27 | 22.22 | 22.37 | 9,422,437 | -0.63(-2.73%) |
Apr 03, 2014 | 22.90 | 23.18 | 22.79 | 23.00 | 13,499,204 | -0.65(-2.73%) |
Apr 02, 2014 | 23.52 | 23.76 | 23.40 | 23.64 | 4,832,732 | +0.14(+0.59%) |
Apr 01, 2014 | 23.04 | 23.51 | 23.00 | 23.51 | 4,972,198 | +0.29(+1.24%) |
Mar 31, 2014 | 23.10 | 23.33 | 23.03 | 23.22 | 4,957,654 | +0.35(+1.54%) |
Mar 28, 2014 | 22.80 | 23.05 | 22.72 | 22.87 | 3,182,719 | +0.19(+0.86%) |
Mar 27, 2014 | 22.76 | 22.90 | 22.58 | 22.67 | 5,513,476 | -0.09(-0.41%) |
Mar 26, 2014 | 22.90 | 23.10 | 22.77 | 22.77 | 6,046,273 | +0.03(+0.11%) |
Mar 25, 2014 | 22.85 | 22.95 | 22.59 | 22.74 | 5,693,966 | +0.03(+0.14%) |
Mar 24, 2014 | 22.75 | 22.84 | 22.59 | 22.71 | 5,667,328 | +0.03(+0.11%) |
Mar 21, 2014 | 23.00 | 23.10 | 22.62 | 22.68 | 11,474,403 | -0.06(-0.28%) |
Mar 20, 2014 | 21.76 | 22.76 | 21.75 | 22.75 | 7,326,905 | +0.83(+3.81%) |
Mar 19, 2014 | 22.08 | 22.08 | 21.66 | 21.91 | 5,934,127 | -0.11(-0.48%) |
Mar 18, 2014 | 21.99 | 22.17 | 21.84 | 22.02 | 3,878,319 | +0.12(+0.54%) |
Mar 17, 2014 | 21.81 | 22.06 | 21.70 | 21.90 | 3,626,911 | +0.23(+1.07%) |
Mar 14, 2014 | 21.77 | 21.89 | 21.59 | 21.67 | 4,933,478 | -0.18(-0.80%) |
Mar 13, 2014 | 22.35 | 22.53 | 21.79 | 21.84 | 6,246,147 | -0.48(-2.16%) |
Mar 12, 2014 | 21.77 | 22.33 | 21.76 | 22.33 | 10,009,419 | +0.52(+2.39%) |
Mar 11, 2014 | 21.89 | 22.05 | 21.71 | 21.81 | 7,148,404 | -0.07(-0.32%) |
Mar 10, 2014 | 21.67 | 21.90 | 21.42 | 21.87 | 6,709,503 | +0.21(+0.99%) |
Mar 07, 2014 | 21.78 | 21.83 | 21.55 | 21.66 | 4,874,987 | +0.09(+0.41%) |
Mar 06, 2014 | 21.64 | 21.79 | 21.50 | 21.57 | 5,217,478 | -0.03(-0.12%) |
Mar 05, 2014 | 21.65 | 21.72 | 21.51 | 21.60 | 4,263,357 | -0.02(-0.09%) |
Mar 04, 2014 | 21.28 | 21.65 | 21.27 | 21.62 | 5,158,597 | +0.69(+3.30%) |
Mar 03, 2014 | 21.16 | 21.16 | 20.83 | 20.93 | 9,574,446 | -0.60(-2.77%) |
Feb 28, 2014 | 21.39 | 21.66 | 21.32 | 21.52 | 7,295,528 | +0.11(+0.53%) |
Feb 27, 2014 | 20.75 | 21.41 | 20.74 | 21.41 | 5,856,567 | +0.63(+3.05%) |
Feb 26, 2014 | 20.95 | 21.07 | 20.73 | 20.78 | 6,362,438 | -0.14(-0.69%) |
Feb 25, 2014 | 21.23 | 21.30 | 20.86 | 20.92 | 4,077,027 | -0.31(-1.45%) |
Feb 24, 2014 | 21.07 | 21.37 | 21.05 | 21.23 | 4,239,501 | +0.18(+0.86%) |
Feb 21, 2014 | 21.13 | 21.17 | 20.90 | 21.05 | 6,418,540 | -0.09(-0.45%) |
Feb 20, 2014 | 21.20 | 21.32 | 20.95 | 21.14 | 4,769,888 | -0.08(-0.38%) |
Feb 19, 2014 | 21.33 | 21.72 | 21.20 | 21.22 | 4,530,015 | -0.20(-0.94%) |
Feb 18, 2014 | 21.52 | 21.64 | 21.30 | 21.42 | 4,214,510 | +0.00(+0.01%) |
Feb 14, 2014 | 21.45 | 21.42 | 21.42 | 21.42 | 3,906,675 | -0.11(-0.49%) |
Feb 13, 2014 | 21.24 | 21.54 | 21.15 | 21.53 | 4,703,926 | +0.11(+0.52%) |
Feb 12, 2014 | 21.47 | 21.72 | 21.34 | 21.41 | 5,713,266 | +0.00(+0.00%) |
Feb 11, 2014 | 21.33 | 21.54 | 21.16 | 21.41 | 8,383,142 | +0.16(+0.73%) |
Feb 10, 2014 | 20.83 | 21.48 | 20.83 | 21.26 | 14,109,799 | +0.76(+3.71%) |
Feb 07, 2014 | 20.54 | 20.82 | 20.23 | 20.50 | 7,476,697 | +0.08(+0.40%) |
Feb 06, 2014 | 19.88 | 20.45 | 19.83 | 20.42 | 8,871,136 | +0.61(+3.09%) |
Feb 05, 2014 | 20.13 | 20.23 | 19.78 | 19.81 | 8,126,968 | -0.43(-2.13%) |
Feb 04, 2014 | 20.05 | 20.40 | 19.86 | 20.24 | 6,303,423 | +0.36(+1.79%) |