Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.34 | 21.41 | 20.83 | 20.87 | 2,308,529 | -0.49(-2.28%) |
Apr 29, 2014 | 21.38 | 21.57 | 21.17 | 21.36 | 2,623,516 | +0.03(+0.13%) |
Apr 28, 2014 | 21.89 | 21.89 | 21.15 | 21.33 | 2,764,925 | -0.46(-2.11%) |
Apr 25, 2014 | 22.33 | 22.66 | 21.65 | 21.79 | 2,909,624 | -0.64(-2.87%) |
Apr 24, 2014 | 22.06 | 22.46 | 21.29 | 22.44 | 4,949,755 | +0.71(+3.26%) |
Apr 23, 2014 | 21.95 | 22.00 | 21.66 | 21.73 | 2,918,604 | -0.19(-0.88%) |
Apr 22, 2014 | 21.32 | 22.00 | 21.31 | 21.92 | 1,800,283 | +0.60(+2.80%) |
Apr 21, 2014 | 21.17 | 21.43 | 21.11 | 21.32 | 1,981,495 | +0.13(+0.61%) |
Apr 17, 2014 | 21.42 | 21.20 | 21.20 | 21.20 | 3,592,837 | -0.10(-0.47%) |
Apr 16, 2014 | 20.41 | 21.33 | 20.32 | 21.30 | 3,033,832 | +0.97(+4.79%) |
Apr 15, 2014 | 19.97 | 20.35 | 19.86 | 20.32 | 1,961,820 | +0.32(+1.61%) |
Apr 14, 2014 | 20.26 | 20.31 | 19.72 | 20.00 | 3,384,505 | -0.10(-0.50%) |
Apr 11, 2014 | 20.44 | 20.55 | 19.95 | 20.10 | 4,592,543 | -0.52(-2.54%) |
Apr 10, 2014 | 21.46 | 21.51 | 20.43 | 20.63 | 3,253,496 | -0.77(-3.61%) |
Apr 09, 2014 | 20.78 | 21.44 | 20.69 | 21.40 | 3,347,320 | +0.74(+3.60%) |
Apr 08, 2014 | 21.13 | 21.22 | 20.54 | 20.65 | 3,498,243 | -0.48(-2.26%) |
Apr 07, 2014 | 21.64 | 21.74 | 21.09 | 21.13 | 3,165,552 | -0.61(-2.79%) |
Apr 04, 2014 | 21.85 | 22.34 | 21.62 | 21.74 | 3,688,669 | -0.05(-0.21%) |
Apr 03, 2014 | 21.49 | 21.83 | 21.41 | 21.78 | 2,398,465 | +0.59(+2.78%) |
Apr 02, 2014 | 21.35 | 21.62 | 21.07 | 21.20 | 1,652,518 | -0.30(-1.41%) |
Apr 01, 2014 | 20.84 | 21.52 | 20.84 | 21.50 | 6,596,970 | +0.51(+2.41%) |
Mar 31, 2014 | 20.86 | 21.03 | 20.79 | 20.99 | 2,030,058 | +0.28(+1.33%) |
Mar 28, 2014 | 20.72 | 20.94 | 20.54 | 20.72 | 1,992,088 | +0.13(+0.63%) |
Mar 27, 2014 | 20.57 | 20.71 | 20.40 | 20.59 | 1,796,704 | +0.07(+0.36%) |
Mar 26, 2014 | 20.86 | 20.92 | 20.29 | 20.52 | 5,858,138 | -0.34(-1.63%) |
Mar 25, 2014 | 21.09 | 21.31 | 20.79 | 20.86 | 2,160,523 | -0.13(-0.61%) |
Mar 24, 2014 | 21.17 | 21.23 | 20.57 | 20.98 | 2,602,522 | -0.15(-0.70%) |
Mar 21, 2014 | 21.77 | 21.88 | 21.11 | 21.13 | 2,161,479 | -0.43(-2.00%) |
Mar 20, 2014 | 21.34 | 21.66 | 21.21 | 21.56 | 3,090,748 | +0.16(+0.73%) |
Mar 19, 2014 | 21.55 | 21.60 | 21.29 | 21.41 | 2,987,832 | -0.11(-0.51%) |
Mar 18, 2014 | 21.36 | 21.62 | 21.29 | 21.52 | 3,616,487 | +0.16(+0.73%) |
Mar 17, 2014 | 21.28 | 21.59 | 21.28 | 21.36 | 1,502,505 | +0.25(+1.18%) |
Mar 14, 2014 | 21.55 | 21.71 | 21.05 | 21.11 | 3,522,362 | -0.54(-2.50%) |
Mar 13, 2014 | 21.93 | 22.06 | 21.55 | 21.66 | 1,889,778 | -0.33(-1.51%) |
Mar 12, 2014 | 22.13 | 22.15 | 21.69 | 21.99 | 1,547,323 | -0.28(-1.24%) |
Mar 11, 2014 | 22.33 | 22.43 | 22.17 | 22.26 | 1,047,978 | -0.10(-0.45%) |
Mar 10, 2014 | 22.32 | 22.43 | 22.17 | 22.36 | 1,655,761 | +0.05(+0.21%) |
Mar 07, 2014 | 22.62 | 22.66 | 22.24 | 22.32 | 3,088,199 | -0.17(-0.74%) |
Mar 06, 2014 | 22.31 | 22.49 | 22.31 | 22.48 | 2,563,519 | +0.20(+0.91%) |
Mar 05, 2014 | 22.12 | 22.29 | 22.07 | 22.28 | 1,655,997 | +0.11(+0.50%) |
Mar 04, 2014 | 22.17 | 22.21 | 22.00 | 22.17 | 1,879,460 | +0.43(+1.99%) |
Mar 03, 2014 | 21.92 | 22.01 | 21.41 | 21.74 | 3,377,703 | -0.45(-2.03%) |
Feb 28, 2014 | 21.92 | 22.22 | 21.89 | 22.19 | 1,877,500 | +0.30(+1.39%) |
Feb 27, 2014 | 21.94 | 22.05 | 21.78 | 21.89 | 1,752,611 | +0.00(+0.00%) |
Feb 26, 2014 | 22.13 | 22.13 | 21.84 | 21.89 | 2,326,110 | -0.20(-0.92%) |
Feb 25, 2014 | 22.20 | 22.28 | 22.03 | 22.09 | 2,429,960 | -0.11(-0.50%) |
Feb 24, 2014 | 22.25 | 22.56 | 22.04 | 22.20 | 3,017,008 | +0.16(+0.71%) |
Feb 21, 2014 | 22.00 | 22.23 | 21.95 | 22.04 | 2,354,102 | +0.14(+0.63%) |
Feb 20, 2014 | 21.98 | 22.03 | 21.84 | 21.90 | 1,563,589 | -0.11(-0.50%) |
Feb 19, 2014 | 21.89 | 22.20 | 21.83 | 22.01 | 1,872,890 | -0.02(-0.08%) |
Feb 18, 2014 | 22.15 | 22.25 | 21.83 | 22.03 | 1,960,502 | -0.16(-0.70%) |
Feb 14, 2014 | 22.19 | 22.19 | 22.19 | 22.19 | 923,667 | +0.01(+0.04%) |
Feb 13, 2014 | 22.06 | 22.23 | 21.86 | 22.18 | 1,911,475 | -0.23(-1.03%) |
Feb 12, 2014 | 22.29 | 22.46 | 22.14 | 22.41 | 1,515,166 | +0.12(+0.54%) |
Feb 11, 2014 | 22.85 | 22.94 | 22.25 | 22.29 | 6,223,002 | -0.21(-0.94%) |
Feb 10, 2014 | 22.29 | 22.85 | 22.08 | 22.50 | 3,420,657 | +0.28(+1.28%) |
Feb 07, 2014 | 22.57 | 22.57 | 22.00 | 22.22 | 1,918,047 | +0.26(+1.17%) |
Feb 06, 2014 | 22.34 | 22.52 | 21.73 | 21.96 | 3,544,070 | +0.62(+2.93%) |
Feb 05, 2014 | 21.48 | 21.55 | 21.05 | 21.33 | 3,009,597 | -0.20(-0.94%) |
Feb 04, 2014 | 21.01 | 21.82 | 21.00 | 21.54 | 3,195,313 | +0.59(+2.81%) |