Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.44 | 22.64 | 22.28 | 22.64 | 627,993 | +0.16(+0.70%) |
Apr 29, 2014 | 22.50 | 22.57 | 22.41 | 22.48 | 343,868 | +0.10(+0.45%) |
Apr 28, 2014 | 22.63 | 22.69 | 22.09 | 22.38 | 661,484 | -0.15(-0.67%) |
Apr 25, 2014 | 22.81 | 22.83 | 22.47 | 22.53 | 475,374 | -0.38(-1.67%) |
Apr 24, 2014 | 23.11 | 23.12 | 22.72 | 22.91 | 675,375 | -0.04(-0.19%) |
Apr 23, 2014 | 23.04 | 23.10 | 22.94 | 22.96 | 319,436 | -0.13(-0.55%) |
Apr 22, 2014 | 22.88 | 23.14 | 22.86 | 23.08 | 593,208 | +0.27(+1.18%) |
Apr 21, 2014 | 22.81 | 22.84 | 22.62 | 22.81 | 898,645 | +0.07(+0.31%) |
Apr 17, 2014 | 22.60 | 22.74 | 22.74 | 22.74 | 446,149 | +0.10(+0.44%) |
Apr 16, 2014 | 22.54 | 22.65 | 22.43 | 22.64 | 424,348 | +0.28(+1.26%) |
Apr 15, 2014 | 22.30 | 22.47 | 21.91 | 22.36 | 570,247 | +0.10(+0.46%) |
Apr 14, 2014 | 22.41 | 22.49 | 22.06 | 22.26 | 657,547 | +0.06(+0.26%) |
Apr 11, 2014 | 22.34 | 22.53 | 22.15 | 22.20 | 1,233,561 | -0.32(-1.41%) |
Apr 10, 2014 | 23.11 | 23.11 | 22.42 | 22.52 | 710,599 | -0.60(-2.58%) |
Apr 09, 2014 | 22.89 | 23.13 | 22.81 | 23.11 | 499,869 | +0.32(+1.41%) |
Apr 08, 2014 | 22.63 | 22.88 | 22.51 | 22.79 | 544,590 | +0.18(+0.79%) |
Apr 07, 2014 | 22.94 | 22.95 | 22.49 | 22.61 | 1,303,193 | -0.39(-1.70%) |
Apr 04, 2014 | 23.65 | 23.66 | 22.92 | 23.00 | 939,941 | -0.47(-2.00%) |
Apr 03, 2014 | 23.70 | 23.71 | 23.40 | 23.47 | 541,401 | -0.22(-0.92%) |
Apr 02, 2014 | 23.67 | 23.71 | 23.57 | 23.69 | 1,095,368 | +0.13(+0.54%) |
Apr 01, 2014 | 23.34 | 23.58 | 23.34 | 23.57 | 1,893,632 | +0.28(+1.21%) |
Mar 31, 2014 | 23.06 | 23.34 | 23.01 | 23.28 | 599,642 | +0.39(+1.69%) |
Mar 28, 2014 | 22.89 | 23.18 | 22.85 | 22.90 | 341,110 | +0.03(+0.13%) |
Mar 27, 2014 | 22.99 | 23.04 | 22.76 | 22.87 | 539,534 | -0.09(-0.38%) |
Mar 26, 2014 | 23.50 | 23.50 | 22.95 | 22.95 | 650,533 | -0.38(-1.64%) |
Mar 25, 2014 | 23.49 | 23.58 | 23.19 | 23.34 | 535,432 | -0.01(-0.06%) |
Mar 24, 2014 | 23.67 | 23.71 | 23.14 | 23.35 | 567,719 | -0.23(-0.98%) |
Mar 21, 2014 | 23.78 | 23.88 | 23.58 | 23.58 | 387,684 | -0.10(-0.44%) |
Mar 20, 2014 | 23.58 | 23.72 | 23.47 | 23.68 | 605,258 | +0.06(+0.24%) |
Mar 19, 2014 | 23.78 | 23.78 | 23.47 | 23.63 | 400,503 | -0.13(-0.55%) |
Mar 18, 2014 | 23.51 | 23.78 | 23.48 | 23.76 | 413,855 | +0.29(+1.22%) |
Mar 17, 2014 | 23.48 | 23.62 | 23.42 | 23.47 | 487,048 | +0.15(+0.65%) |
Mar 14, 2014 | 23.17 | 23.41 | 23.17 | 23.32 | 1,543,261 | +0.08(+0.35%) |
Mar 13, 2014 | 23.62 | 23.63 | 23.13 | 23.24 | 739,460 | -0.29(-1.25%) |
Mar 12, 2014 | 23.33 | 23.54 | 23.24 | 23.53 | 526,948 | +0.10(+0.41%) |
Mar 11, 2014 | 23.69 | 23.75 | 23.35 | 23.44 | 464,593 | -0.22(-0.92%) |
Mar 10, 2014 | 23.72 | 23.74 | 23.51 | 23.65 | 560,421 | -0.10(-0.42%) |
Mar 07, 2014 | 23.87 | 23.88 | 23.64 | 23.75 | 659,884 | -0.01(-0.04%) |
Mar 06, 2014 | 23.83 | 23.86 | 23.69 | 23.76 | 895,243 | +0.01(+0.04%) |
Mar 05, 2014 | 23.77 | 23.80 | 23.70 | 23.75 | 501,940 | -0.02(-0.07%) |
Mar 04, 2014 | 23.55 | 23.86 | 23.52 | 23.77 | 944,726 | +0.51(+2.21%) |
Mar 03, 2014 | 23.19 | 23.32 | 23.02 | 23.26 | 685,752 | -0.10(-0.44%) |
Feb 28, 2014 | 23.45 | 23.58 | 23.24 | 23.36 | 1,098,302 | -0.09(-0.37%) |
Feb 27, 2014 | 23.26 | 23.45 | 23.21 | 23.45 | 469,932 | +0.12(+0.52%) |
Feb 26, 2014 | 23.22 | 23.45 | 23.16 | 23.32 | 617,436 | +0.12(+0.52%) |
Feb 25, 2014 | 23.20 | 23.30 | 23.10 | 23.20 | 525,166 | +0.01(+0.06%) |
Feb 24, 2014 | 23.10 | 23.32 | 23.00 | 23.19 | 572,070 | +0.19(+0.81%) |
Feb 21, 2014 | 23.00 | 23.08 | 22.94 | 23.00 | 395,878 | +0.06(+0.26%) |
Feb 20, 2014 | 22.72 | 22.97 | 22.70 | 22.94 | 398,332 | +0.22(+0.97%) |
Feb 19, 2014 | 22.86 | 22.98 | 22.71 | 22.72 | 768,220 | -0.21(-0.91%) |
Feb 18, 2014 | 22.80 | 22.96 | 22.72 | 22.93 | 1,775,144 | +0.21(+0.91%) |
Feb 14, 2014 | 22.61 | 22.72 | 22.72 | 22.72 | 1,227,542 | +0.07(+0.32%) |
Feb 13, 2014 | 22.20 | 22.68 | 22.17 | 22.65 | 560,959 | +0.26(+1.16%) |
Feb 12, 2014 | 22.37 | 22.49 | 22.32 | 22.39 | 1,002,322 | +0.10(+0.45%) |
Feb 11, 2014 | 22.14 | 22.36 | 22.08 | 22.29 | 657,637 | +0.19(+0.88%) |
Feb 10, 2014 | 22.08 | 22.10 | 21.92 | 22.10 | 930,897 | +0.03(+0.14%) |
Feb 07, 2014 | 21.91 | 22.07 | 21.83 | 22.07 | 541,043 | +0.25(+1.15%) |
Feb 06, 2014 | 21.65 | 21.86 | 21.65 | 21.81 | 401,850 | +0.24(+1.10%) |
Feb 05, 2014 | 21.62 | 21.66 | 21.34 | 21.58 | 636,329 | -0.13(-0.60%) |
Feb 04, 2014 | 21.63 | 21.79 | 21.48 | 21.71 | 638,915 | +0.20(+0.93%) |