Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.47 | 20.88 | 20.41 | 20.82 | 8,213,539 | +0.22(+1.07%) |
Apr 29, 2014 | 20.34 | 20.61 | 20.28 | 20.59 | 8,962,009 | +0.49(+2.44%) |
Apr 28, 2014 | 20.34 | 20.53 | 19.53 | 20.11 | 13,827,667 | -0.25(-1.23%) |
Apr 25, 2014 | 20.80 | 20.82 | 20.28 | 20.36 | 11,759,969 | -0.66(-3.16%) |
Apr 24, 2014 | 21.21 | 21.26 | 20.77 | 21.02 | 11,863,639 | -0.02(-0.09%) |
Apr 23, 2014 | 20.93 | 21.06 | 20.78 | 21.04 | 10,404,152 | +0.10(+0.49%) |
Apr 22, 2014 | 20.56 | 21.09 | 20.43 | 20.94 | 14,522,197 | +0.40(+1.96%) |
Apr 21, 2014 | 20.58 | 20.67 | 20.41 | 20.53 | 9,232,919 | -0.02(-0.10%) |
Apr 17, 2014 | 20.54 | 20.56 | 20.56 | 20.56 | 45,849,520 | +0.03(+0.16%) |
Apr 16, 2014 | 20.25 | 20.53 | 19.99 | 20.52 | 11,055,498 | +0.55(+2.78%) |
Apr 15, 2014 | 19.70 | 20.06 | 19.17 | 19.97 | 22,048,700 | +0.52(+2.67%) |
Apr 14, 2014 | 19.63 | 19.68 | 18.90 | 19.45 | 16,557,505 | +0.42(+2.21%) |
Apr 11, 2014 | 19.22 | 19.54 | 18.85 | 19.03 | 26,840,884 | -0.70(-3.53%) |
Apr 10, 2014 | 21.11 | 21.18 | 19.69 | 19.72 | 29,510,714 | -1.39(-6.59%) |
Apr 09, 2014 | 20.83 | 21.16 | 20.46 | 21.12 | 14,821,975 | +0.53(+2.56%) |
Apr 08, 2014 | 20.57 | 20.69 | 20.10 | 20.59 | 19,004,622 | +0.08(+0.38%) |
Apr 07, 2014 | 21.24 | 21.37 | 20.42 | 20.51 | 20,635,814 | -0.91(-4.25%) |
Apr 04, 2014 | 22.43 | 22.50 | 21.37 | 21.42 | 26,992,218 | -0.76(-3.42%) |
Apr 03, 2014 | 22.37 | 22.38 | 21.93 | 22.18 | 14,244,835 | -0.13(-0.57%) |
Apr 02, 2014 | 22.17 | 22.39 | 22.05 | 22.31 | 17,498,390 | +0.11(+0.48%) |
Apr 01, 2014 | 22.15 | 22.27 | 21.92 | 22.20 | 18,338,206 | +0.23(+1.07%) |
Mar 31, 2014 | 21.68 | 21.99 | 21.65 | 21.97 | 15,968,028 | +0.71(+3.36%) |
Mar 28, 2014 | 21.31 | 21.68 | 21.08 | 21.25 | 21,690,354 | +0.16(+0.76%) |
Mar 27, 2014 | 21.30 | 21.45 | 20.73 | 21.09 | 32,084,468 | -0.29(-1.37%) |
Mar 26, 2014 | 22.35 | 22.37 | 21.38 | 21.38 | 28,253,766 | -0.66(-3.01%) |
Mar 25, 2014 | 22.39 | 22.49 | 21.79 | 22.05 | 22,240,388 | -0.01(-0.06%) |
Mar 24, 2014 | 22.50 | 22.57 | 21.79 | 22.06 | 23,679,258 | -0.16(-0.74%) |
Mar 21, 2014 | 22.58 | 22.97 | 22.14 | 22.23 | 28,983,210 | -0.04(-0.19%) |
Mar 20, 2014 | 21.31 | 22.35 | 21.29 | 22.27 | 26,810,394 | +0.84(+3.93%) |
Mar 19, 2014 | 21.59 | 21.88 | 20.98 | 21.43 | 29,026,376 | -0.11(-0.52%) |
Mar 18, 2014 | 21.42 | 21.64 | 21.26 | 21.54 | 15,365,454 | +0.31(+1.44%) |
Mar 17, 2014 | 21.04 | 21.43 | 21.00 | 21.23 | 18,501,684 | +0.55(+2.66%) |
Mar 14, 2014 | 20.82 | 21.21 | 20.56 | 20.68 | 29,947,766 | -0.27(-1.28%) |
Mar 13, 2014 | 21.88 | 21.93 | 20.80 | 20.95 | 38,061,956 | -0.71(-3.27%) |
Mar 12, 2014 | 21.43 | 21.69 | 21.20 | 21.66 | 17,696,948 | -0.08(-0.36%) |
Mar 11, 2014 | 22.18 | 22.19 | 21.61 | 21.74 | 23,419,574 | -0.31(-1.40%) |
Mar 10, 2014 | 21.91 | 22.14 | 21.71 | 22.05 | 15,971,109 | -0.04(-0.18%) |
Mar 07, 2014 | 22.27 | 22.36 | 21.82 | 22.08 | 24,963,792 | +0.20(+0.93%) |
Mar 06, 2014 | 21.74 | 21.99 | 21.66 | 21.88 | 20,095,372 | +0.36(+1.69%) |
Mar 05, 2014 | 21.25 | 21.58 | 21.13 | 21.52 | 19,026,762 | +0.34(+1.61%) |
Mar 04, 2014 | 20.66 | 21.24 | 20.65 | 21.18 | 30,905,440 | +1.09(+5.44%) |
Mar 03, 2014 | 19.92 | 20.17 | 19.68 | 20.08 | 27,542,296 | -0.46(-2.24%) |
Feb 28, 2014 | 20.23 | 20.87 | 20.18 | 20.54 | 30,833,134 | +0.27(+1.35%) |
Feb 27, 2014 | 19.94 | 20.27 | 19.77 | 20.27 | 20,295,764 | +0.28(+1.39%) |
Feb 26, 2014 | 20.19 | 20.21 | 19.75 | 19.99 | 26,541,812 | -0.04(-0.20%) |
Feb 25, 2014 | 20.20 | 20.37 | 19.92 | 20.03 | 21,885,156 | -0.20(-0.96%) |
Feb 24, 2014 | 19.95 | 20.59 | 19.81 | 20.22 | 20,533,652 | +0.41(+2.07%) |
Feb 21, 2014 | 19.85 | 20.06 | 19.66 | 19.81 | 23,158,598 | +0.06(+0.28%) |
Feb 20, 2014 | 19.72 | 19.89 | 19.35 | 19.76 | 27,134,060 | +0.08(+0.39%) |
Feb 19, 2014 | 20.18 | 20.59 | 19.61 | 19.68 | 28,218,330 | -0.68(-3.34%) |
Feb 18, 2014 | 20.23 | 20.46 | 20.13 | 20.36 | 13,500,752 | +0.17(+0.85%) |
Feb 14, 2014 | 20.07 | 20.19 | 20.19 | 20.19 | 69,171,600 | +0.12(+0.59%) |
Feb 13, 2014 | 19.46 | 20.13 | 19.34 | 20.07 | 19,317,750 | +0.19(+0.97%) |
Feb 12, 2014 | 19.92 | 20.14 | 19.69 | 19.88 | 16,226,850 | +0.03(+0.18%) |
Feb 11, 2014 | 19.45 | 19.99 | 19.25 | 19.84 | 19,335,212 | +0.51(+2.65%) |
Feb 10, 2014 | 19.30 | 19.33 | 19.01 | 19.33 | 15,273,080 | +0.11(+0.58%) |
Feb 07, 2014 | 18.85 | 19.26 | 18.64 | 19.22 | 26,052,668 | +0.66(+3.56%) |
Feb 06, 2014 | 17.94 | 18.58 | 17.90 | 18.56 | 21,966,466 | +0.74(+4.17%) |
Feb 05, 2014 | 17.70 | 17.94 | 17.41 | 17.81 | 25,019,094 | -0.00(-0.03%) |
Feb 04, 2014 | 17.63 | 18.06 | 17.41 | 17.82 | 32,008,526 | +0.43(+2.50%) |