Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.16 | 20.53 | 20.00 | 20.31 | 2,902,537 | -0.05(-0.27%) |
Apr 29, 2014 | 19.78 | 20.50 | 19.73 | 20.37 | 2,836,659 | +0.51(+2.56%) |
Apr 28, 2014 | 19.89 | 20.04 | 19.63 | 19.86 | 2,950,501 | -0.10(-0.52%) |
Apr 25, 2014 | 19.68 | 19.97 | 19.54 | 19.96 | 2,546,846 | +0.52(+2.69%) |
Apr 24, 2014 | 19.36 | 19.81 | 19.24 | 19.44 | 3,708,837 | -0.13(-0.67%) |
Apr 23, 2014 | 19.18 | 19.60 | 19.03 | 19.57 | 5,465,397 | +0.69(+3.68%) |
Apr 22, 2014 | 18.85 | 18.92 | 18.42 | 18.88 | 4,380,938 | +0.13(+0.70%) |
Apr 21, 2014 | 19.35 | 19.56 | 18.26 | 18.75 | 7,301,286 | -0.76(-3.91%) |
Apr 17, 2014 | 19.42 | 19.51 | 19.51 | 19.51 | 5,843,527 | +0.35(+1.83%) |
Apr 16, 2014 | 20.61 | 20.77 | 19.12 | 19.16 | 9,064,029 | -1.79(-8.56%) |
Apr 15, 2014 | 21.08 | 21.10 | 20.59 | 20.95 | 3,269,498 | -0.76(-3.48%) |
Apr 14, 2014 | 21.71 | 22.01 | 21.42 | 21.71 | 1,845,246 | +0.41(+1.90%) |
Apr 11, 2014 | 21.47 | 21.82 | 21.19 | 21.30 | 1,972,032 | -0.21(-0.96%) |
Apr 10, 2014 | 21.75 | 22.00 | 21.42 | 21.51 | 2,334,325 | -0.07(-0.32%) |
Apr 09, 2014 | 21.67 | 21.93 | 21.16 | 21.58 | 3,293,884 | -0.35(-1.60%) |
Apr 08, 2014 | 21.73 | 22.01 | 21.54 | 21.93 | 2,289,729 | +0.59(+2.77%) |
Apr 07, 2014 | 21.07 | 21.69 | 21.04 | 21.34 | 2,174,046 | +0.10(+0.49%) |
Apr 04, 2014 | 21.40 | 21.47 | 21.16 | 21.23 | 2,929,810 | +0.31(+1.48%) |
Apr 03, 2014 | 20.83 | 20.94 | 20.58 | 20.92 | 1,536,326 | -0.12(-0.59%) |
Apr 02, 2014 | 21.17 | 21.32 | 20.93 | 21.05 | 2,600,760 | +0.31(+1.49%) |
Apr 01, 2014 | 20.85 | 20.96 | 20.60 | 20.74 | 1,649,022 | -0.05(-0.23%) |
Mar 31, 2014 | 21.34 | 21.42 | 20.74 | 20.79 | 2,824,999 | -0.71(-3.32%) |
Mar 28, 2014 | 21.38 | 21.80 | 20.92 | 21.50 | 3,438,910 | +0.43(+2.05%) |
Mar 27, 2014 | 20.63 | 21.20 | 20.58 | 21.07 | 2,082,355 | +0.40(+1.93%) |
Mar 26, 2014 | 21.34 | 21.48 | 20.51 | 20.67 | 2,613,771 | -0.69(-3.25%) |
Mar 25, 2014 | 21.35 | 21.61 | 21.20 | 21.36 | 2,145,190 | +0.18(+0.84%) |
Mar 24, 2014 | 21.81 | 21.99 | 21.08 | 21.18 | 3,698,977 | -1.05(-4.73%) |
Mar 21, 2014 | 22.59 | 22.81 | 22.04 | 22.24 | 5,261,741 | -0.07(-0.31%) |
Mar 20, 2014 | 21.88 | 22.56 | 21.71 | 22.30 | 2,881,739 | +0.21(+0.93%) |
Mar 19, 2014 | 22.54 | 22.80 | 22.02 | 22.10 | 3,304,488 | -0.75(-3.28%) |
Mar 18, 2014 | 22.72 | 23.18 | 22.54 | 22.85 | 2,798,585 | -0.32(-1.36%) |
Mar 17, 2014 | 23.62 | 23.72 | 22.98 | 23.16 | 2,675,227 | -0.63(-2.63%) |
Mar 14, 2014 | 24.28 | 24.37 | 23.53 | 23.79 | 2,736,557 | -0.15(-0.63%) |
Mar 13, 2014 | 23.30 | 24.01 | 23.28 | 23.94 | 2,910,183 | +0.53(+2.26%) |
Mar 12, 2014 | 22.66 | 23.51 | 22.66 | 23.41 | 3,515,907 | +1.03(+4.61%) |
Mar 11, 2014 | 22.34 | 22.61 | 22.15 | 22.38 | 1,943,708 | +0.21(+0.96%) |
Mar 10, 2014 | 22.24 | 22.50 | 21.93 | 22.17 | 2,099,721 | -0.08(-0.37%) |
Mar 07, 2014 | 22.35 | 22.48 | 22.08 | 22.25 | 2,632,257 | -0.54(-2.35%) |
Mar 06, 2014 | 22.51 | 22.93 | 22.37 | 22.79 | 2,452,741 | +0.40(+1.78%) |
Mar 05, 2014 | 22.36 | 22.46 | 22.12 | 22.39 | 2,058,220 | +0.08(+0.34%) |
Mar 04, 2014 | 22.11 | 22.44 | 21.87 | 22.31 | 2,218,810 | -0.04(-0.18%) |
Mar 03, 2014 | 22.70 | 22.89 | 22.30 | 22.35 | 3,298,137 | +0.28(+1.28%) |
Feb 28, 2014 | 22.63 | 22.78 | 21.82 | 22.07 | 4,065,817 | -0.47(-2.07%) |
Feb 27, 2014 | 22.70 | 23.23 | 22.38 | 22.54 | 3,133,168 | -0.01(-0.06%) |
Feb 26, 2014 | 22.76 | 23.02 | 22.27 | 22.55 | 4,631,004 | -0.41(-1.79%) |
Feb 25, 2014 | 23.39 | 23.54 | 22.90 | 22.96 | 2,973,691 | -0.49(-2.07%) |
Feb 24, 2014 | 23.81 | 23.82 | 23.33 | 23.45 | 2,675,865 | +0.01(+0.06%) |
Feb 21, 2014 | 23.35 | 23.91 | 23.17 | 23.43 | 4,217,624 | +0.06(+0.26%) |
Feb 20, 2014 | 22.39 | 23.48 | 22.33 | 23.37 | 4,486,350 | +1.28(+5.79%) |
Feb 19, 2014 | 22.99 | 23.02 | 21.98 | 22.09 | 4,243,299 | -0.93(-4.04%) |
Feb 18, 2014 | 23.33 | 23.39 | 22.49 | 23.02 | 4,475,100 | -0.03(-0.12%) |
Feb 14, 2014 | 23.27 | 23.05 | 23.05 | 23.05 | 5,973,625 | +0.17(+0.75%) |
Feb 13, 2014 | 22.00 | 22.98 | 21.66 | 22.88 | 5,907,310 | +0.40(+1.79%) |
Feb 12, 2014 | 23.43 | 23.48 | 22.37 | 22.48 | 5,531,186 | -0.81(-3.49%) |
Feb 11, 2014 | 23.36 | 23.62 | 22.97 | 23.29 | 4,711,179 | +0.08(+0.32%) |
Feb 10, 2014 | 22.61 | 23.59 | 22.44 | 23.22 | 4,987,739 | +1.13(+5.11%) |
Feb 07, 2014 | 21.38 | 22.29 | 21.38 | 22.09 | 3,343,166 | +0.72(+3.39%) |
Feb 06, 2014 | 21.43 | 21.53 | 21.05 | 21.36 | 1,858,219 | +0.05(+0.22%) |
Feb 05, 2014 | 21.66 | 21.90 | 21.26 | 21.32 | 3,335,802 | -0.05(-0.22%) |
Feb 04, 2014 | 21.50 | 21.65 | 21.04 | 21.36 | 3,884,760 | -0.30(-1.39%) |