Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.54 | 21.66 | 21.40 | 21.63 | 3,044,791 | +0.08(+0.38%) |
Apr 29, 2014 | 21.50 | 21.59 | 21.45 | 21.55 | 4,185,838 | +0.06(+0.27%) |
Apr 28, 2014 | 21.63 | 21.68 | 21.25 | 21.49 | 3,906,066 | +0.00(+0.02%) |
Apr 25, 2014 | 21.84 | 21.84 | 21.36 | 21.48 | 3,016,584 | -0.37(-1.67%) |
Apr 24, 2014 | 21.81 | 21.89 | 21.70 | 21.85 | 8,383,641 | +0.18(+0.83%) |
Apr 23, 2014 | 21.75 | 21.76 | 21.32 | 21.67 | 2,969,913 | +0.12(+0.55%) |
Apr 22, 2014 | 21.37 | 21.60 | 21.34 | 21.55 | 3,097,159 | +0.15(+0.69%) |
Apr 21, 2014 | 21.35 | 21.54 | 21.31 | 21.40 | 2,168,686 | +0.05(+0.25%) |
Apr 17, 2014 | 21.15 | 21.35 | 21.35 | 21.35 | 3,931,738 | +0.17(+0.79%) |
Apr 16, 2014 | 20.92 | 21.20 | 20.79 | 21.18 | 1,923,020 | +0.46(+2.21%) |
Apr 15, 2014 | 20.75 | 20.89 | 20.52 | 20.72 | 2,668,887 | +0.03(+0.15%) |
Apr 14, 2014 | 20.76 | 20.77 | 20.48 | 20.69 | 1,273,701 | +0.16(+0.76%) |
Apr 11, 2014 | 20.60 | 20.79 | 20.49 | 20.53 | 2,963,666 | -0.12(-0.57%) |
Apr 10, 2014 | 21.14 | 21.18 | 20.64 | 20.65 | 2,047,008 | -0.47(-2.24%) |
Apr 09, 2014 | 20.80 | 21.17 | 20.76 | 21.13 | 2,951,722 | +0.32(+1.55%) |
Apr 08, 2014 | 20.73 | 20.86 | 20.57 | 20.80 | 2,504,369 | +0.06(+0.27%) |
Apr 07, 2014 | 20.95 | 21.01 | 20.65 | 20.75 | 2,061,275 | -0.28(-1.35%) |
Apr 04, 2014 | 21.35 | 21.64 | 21.01 | 21.03 | 2,771,188 | -0.23(-1.09%) |
Apr 03, 2014 | 21.29 | 21.30 | 21.08 | 21.26 | 2,087,930 | -0.06(-0.28%) |
Apr 02, 2014 | 20.94 | 21.36 | 20.89 | 21.32 | 2,775,244 | +0.40(+1.93%) |
Apr 01, 2014 | 20.85 | 20.92 | 20.69 | 20.92 | 2,753,544 | +0.13(+0.62%) |
Mar 31, 2014 | 20.90 | 20.94 | 20.53 | 20.79 | 6,933,377 | +0.01(+0.03%) |
Mar 28, 2014 | 20.65 | 20.94 | 20.54 | 20.78 | 1,795,576 | +0.19(+0.93%) |
Mar 27, 2014 | 20.83 | 20.83 | 20.57 | 20.59 | 2,961,682 | -0.16(-0.75%) |
Mar 26, 2014 | 21.16 | 21.21 | 20.75 | 20.75 | 2,330,606 | -0.28(-1.35%) |
Mar 25, 2014 | 20.97 | 21.18 | 20.93 | 21.03 | 1,877,579 | +0.05(+0.24%) |
Mar 24, 2014 | 21.04 | 21.15 | 20.92 | 20.98 | 5,200,776 | -0.17(-0.80%) |
Mar 21, 2014 | 20.98 | 21.23 | 20.87 | 21.15 | 7,062,298 | +0.36(+1.72%) |
Mar 20, 2014 | 20.52 | 20.80 | 20.40 | 20.79 | 2,141,748 | +0.12(+0.58%) |
Mar 19, 2014 | 20.74 | 20.89 | 20.55 | 20.67 | 2,012,514 | -0.14(-0.67%) |
Mar 18, 2014 | 20.70 | 20.87 | 20.63 | 20.81 | 1,843,182 | +0.12(+0.56%) |
Mar 17, 2014 | 20.63 | 20.84 | 20.60 | 20.70 | 1,574,551 | +0.17(+0.83%) |
Mar 14, 2014 | 20.41 | 20.66 | 20.39 | 20.52 | 2,309,823 | +0.06(+0.29%) |
Mar 13, 2014 | 20.58 | 20.75 | 20.43 | 20.47 | 2,881,548 | -0.07(-0.36%) |
Mar 12, 2014 | 20.27 | 20.57 | 20.22 | 20.54 | 2,790,388 | +0.16(+0.80%) |
Mar 11, 2014 | 20.59 | 20.68 | 20.27 | 20.38 | 2,334,292 | -0.15(-0.72%) |
Mar 10, 2014 | 20.40 | 20.59 | 20.05 | 20.52 | 2,363,491 | +0.06(+0.31%) |
Mar 07, 2014 | 20.49 | 20.63 | 20.40 | 20.46 | 1,669,714 | +0.04(+0.18%) |
Mar 06, 2014 | 20.22 | 20.46 | 20.15 | 20.43 | 2,488,969 | +0.21(+1.06%) |
Mar 05, 2014 | 20.33 | 20.38 | 20.18 | 20.21 | 1,672,780 | -0.15(-0.76%) |
Mar 04, 2014 | 20.07 | 20.40 | 20.05 | 20.36 | 2,671,371 | +0.50(+2.51%) |
Mar 03, 2014 | 19.81 | 19.95 | 19.64 | 19.87 | 2,267,238 | -0.05(-0.27%) |
Feb 28, 2014 | 19.84 | 19.99 | 19.76 | 19.92 | 2,630,911 | +0.10(+0.49%) |
Feb 27, 2014 | 19.65 | 19.90 | 19.63 | 19.82 | 3,631,587 | +0.12(+0.59%) |
Feb 26, 2014 | 20.02 | 20.05 | 19.66 | 19.71 | 3,383,786 | -0.28(-1.42%) |
Feb 25, 2014 | 20.08 | 20.16 | 19.93 | 19.99 | 1,519,775 | -0.13(-0.65%) |
Feb 24, 2014 | 20.12 | 20.31 | 19.95 | 20.12 | 2,122,783 | +0.17(+0.85%) |
Feb 21, 2014 | 20.13 | 20.22 | 19.92 | 19.95 | 2,530,543 | -0.18(-0.89%) |
Feb 20, 2014 | 20.04 | 20.16 | 19.91 | 20.13 | 1,395,583 | +0.09(+0.45%) |
Feb 19, 2014 | 20.02 | 20.30 | 20.00 | 20.04 | 2,054,653 | -0.07(-0.34%) |
Feb 18, 2014 | 20.00 | 20.14 | 19.96 | 20.11 | 1,837,968 | +0.13(+0.66%) |
Feb 14, 2014 | 20.06 | 19.98 | 19.98 | 19.98 | 4,156,965 | -0.06(-0.30%) |
Feb 13, 2014 | 19.81 | 20.07 | 19.78 | 20.04 | 1,237,134 | +0.06(+0.29%) |
Feb 12, 2014 | 19.94 | 20.05 | 19.88 | 19.98 | 1,423,106 | +0.07(+0.36%) |
Feb 11, 2014 | 19.69 | 19.96 | 19.69 | 19.91 | 1,890,769 | +0.21(+1.07%) |
Feb 10, 2014 | 19.76 | 19.80 | 19.57 | 19.70 | 1,640,556 | -0.07(-0.38%) |
Feb 07, 2014 | 19.66 | 19.79 | 19.57 | 19.77 | 2,457,297 | +0.15(+0.76%) |
Feb 06, 2014 | 19.28 | 19.70 | 19.27 | 19.62 | 2,767,656 | +0.31(+1.61%) |
Feb 05, 2014 | 19.14 | 19.37 | 19.10 | 19.31 | 2,428,100 | +0.08(+0.44%) |
Feb 04, 2014 | 19.17 | 19.26 | 19.04 | 19.23 | 3,058,833 | +0.06(+0.33%) |