Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.52 | 23.60 | 23.30 | 23.55 | 10,411,970 | -0.03(-0.11%) |
Apr 29, 2014 | 23.57 | 23.70 | 23.30 | 23.58 | 5,763,394 | +0.19(+0.80%) |
Apr 28, 2014 | 23.92 | 24.11 | 23.16 | 23.39 | 10,187,911 | -0.43(-1.79%) |
Apr 25, 2014 | 23.90 | 24.01 | 23.71 | 23.82 | 7,616,528 | -0.21(-0.89%) |
Apr 24, 2014 | 24.42 | 24.42 | 23.85 | 24.03 | 7,132,853 | -0.13(-0.55%) |
Apr 23, 2014 | 24.29 | 24.37 | 23.90 | 24.16 | 4,510,617 | -0.20(-0.80%) |
Apr 22, 2014 | 24.13 | 24.45 | 23.98 | 24.36 | 7,644,668 | +0.26(+1.07%) |
Apr 21, 2014 | 23.97 | 24.12 | 23.64 | 24.10 | 6,774,050 | +0.12(+0.48%) |
Apr 17, 2014 | 23.85 | 23.98 | 23.98 | 23.98 | 8,330,827 | +0.18(+0.75%) |
Apr 16, 2014 | 23.60 | 23.83 | 23.19 | 23.81 | 12,010,348 | +0.65(+2.80%) |
Apr 15, 2014 | 23.35 | 23.43 | 22.55 | 23.16 | 15,147,714 | +0.72(+3.20%) |
Apr 14, 2014 | 22.51 | 22.71 | 22.09 | 22.44 | 9,531,738 | +0.40(+1.81%) |
Apr 11, 2014 | 22.08 | 22.33 | 21.81 | 22.04 | 9,754,437 | -0.26(-1.15%) |
Apr 10, 2014 | 23.39 | 23.44 | 22.26 | 22.30 | 13,634,070 | -1.13(-4.81%) |
Apr 09, 2014 | 22.87 | 23.45 | 22.76 | 23.43 | 14,594,913 | +0.66(+2.88%) |
Apr 08, 2014 | 22.75 | 22.97 | 22.54 | 22.77 | 11,492,344 | +0.06(+0.27%) |
Apr 07, 2014 | 23.00 | 23.31 | 22.67 | 22.71 | 14,126,687 | -0.40(-1.73%) |
Apr 04, 2014 | 24.48 | 24.50 | 22.92 | 23.11 | 15,318,301 | -1.17(-4.82%) |
Apr 03, 2014 | 24.78 | 24.87 | 24.27 | 24.28 | 15,880,213 | -0.47(-1.90%) |
Apr 02, 2014 | 24.40 | 24.80 | 24.22 | 24.75 | 11,074,159 | +0.40(+1.64%) |
Apr 01, 2014 | 24.32 | 24.58 | 24.31 | 24.35 | 10,363,989 | +0.11(+0.44%) |
Mar 31, 2014 | 24.33 | 24.38 | 24.08 | 24.24 | 8,103,998 | +0.12(+0.51%) |
Mar 28, 2014 | 24.17 | 24.38 | 23.98 | 24.12 | 6,409,853 | +0.03(+0.11%) |
Mar 27, 2014 | 24.58 | 24.78 | 23.98 | 24.09 | 8,531,095 | -0.56(-2.27%) |
Mar 26, 2014 | 24.89 | 25.14 | 24.64 | 24.65 | 9,136,665 | -0.04(-0.14%) |
Mar 25, 2014 | 25.27 | 25.34 | 24.46 | 24.69 | 12,133,493 | -0.53(-2.11%) |
Mar 24, 2014 | 25.31 | 25.46 | 24.98 | 25.22 | 7,392,901 | -0.09(-0.35%) |
Mar 21, 2014 | 25.59 | 25.84 | 24.92 | 25.31 | 20,066,390 | +0.09(+0.35%) |
Mar 20, 2014 | 24.37 | 25.28 | 24.37 | 25.22 | 16,378,441 | +0.75(+3.08%) |
Mar 19, 2014 | 23.73 | 24.61 | 23.58 | 24.46 | 21,169,266 | +0.76(+3.22%) |
Mar 18, 2014 | 23.58 | 23.74 | 23.50 | 23.70 | 4,759,124 | +0.19(+0.79%) |
Mar 17, 2014 | 23.30 | 23.64 | 23.30 | 23.51 | 5,116,851 | +0.41(+1.77%) |
Mar 14, 2014 | 23.39 | 23.43 | 22.88 | 23.11 | 7,933,113 | -0.27(-1.14%) |
Mar 13, 2014 | 23.77 | 24.01 | 23.27 | 23.37 | 7,415,887 | -0.28(-1.16%) |
Mar 12, 2014 | 23.47 | 23.68 | 23.31 | 23.65 | 7,014,792 | -0.17(-0.71%) |
Mar 11, 2014 | 24.14 | 24.17 | 23.75 | 23.82 | 6,414,048 | -0.27(-1.10%) |
Mar 10, 2014 | 23.92 | 24.19 | 23.78 | 24.08 | 6,219,099 | +0.13(+0.56%) |
Mar 07, 2014 | 24.08 | 24.22 | 23.76 | 23.95 | 10,432,229 | +0.05(+0.22%) |
Mar 06, 2014 | 23.98 | 24.14 | 23.86 | 23.90 | 13,500,767 | +0.01(+0.04%) |
Mar 05, 2014 | 23.82 | 23.93 | 23.65 | 23.89 | 8,606,982 | +0.10(+0.41%) |
Mar 04, 2014 | 23.26 | 23.99 | 23.21 | 23.79 | 12,062,344 | +0.85(+3.71%) |
Mar 03, 2014 | 23.18 | 23.19 | 22.86 | 22.94 | 9,339,624 | -0.58(-2.45%) |
Feb 28, 2014 | 23.43 | 23.71 | 23.25 | 23.51 | 8,135,036 | +0.08(+0.34%) |
Feb 27, 2014 | 23.31 | 23.49 | 23.13 | 23.43 | 6,415,511 | +0.04(+0.19%) |
Feb 26, 2014 | 23.40 | 23.45 | 23.20 | 23.39 | 9,631,540 | +0.10(+0.42%) |
Feb 25, 2014 | 23.61 | 23.61 | 23.23 | 23.29 | 5,787,035 | -0.24(-1.02%) |
Feb 24, 2014 | 23.24 | 23.68 | 23.24 | 23.53 | 6,554,884 | +0.25(+1.07%) |
Feb 21, 2014 | 23.23 | 23.46 | 23.09 | 23.28 | 8,300,398 | +0.12(+0.50%) |
Feb 20, 2014 | 22.70 | 23.27 | 22.56 | 23.17 | 8,532,466 | +0.50(+2.19%) |
Feb 19, 2014 | 23.05 | 23.20 | 22.62 | 22.67 | 9,058,907 | -0.50(-2.14%) |
Feb 18, 2014 | 22.57 | 23.26 | 22.57 | 23.17 | 7,577,461 | +0.59(+2.63%) |
Feb 14, 2014 | 22.87 | 22.57 | 22.57 | 22.57 | 6,879,634 | -0.31(-1.36%) |
Feb 13, 2014 | 22.54 | 22.90 | 22.38 | 22.88 | 6,125,795 | +0.20(+0.90%) |
Feb 12, 2014 | 22.54 | 22.90 | 22.54 | 22.68 | 7,267,009 | +0.14(+0.63%) |
Feb 11, 2014 | 22.02 | 22.67 | 21.94 | 22.54 | 8,581,854 | +0.58(+2.62%) |
Feb 10, 2014 | 21.77 | 22.01 | 21.70 | 21.96 | 3,682,091 | +0.14(+0.65%) |
Feb 07, 2014 | 21.78 | 22.08 | 21.43 | 21.82 | 8,692,825 | +0.14(+0.65%) |
Feb 06, 2014 | 21.23 | 21.70 | 21.15 | 21.68 | 6,667,968 | +0.51(+2.43%) |
Feb 05, 2014 | 21.31 | 21.38 | 21.05 | 21.16 | 12,902,336 | -0.19(-0.87%) |
Feb 04, 2014 | 21.04 | 21.53 | 20.99 | 21.35 | 10,186,201 | +0.42(+2.03%) |