Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.55 | 24.23 | 23.53 | 24.04 | 877,988 | +0.35(+1.48%) |
Apr 29, 2014 | 23.90 | 24.20 | 23.64 | 23.69 | 574,522 | -0.01(-0.04%) |
Apr 28, 2014 | 24.04 | 24.07 | 23.46 | 23.70 | 862,973 | -0.27(-1.13%) |
Apr 25, 2014 | 24.16 | 24.29 | 23.82 | 23.97 | 982,012 | -0.27(-1.11%) |
Apr 24, 2014 | 24.15 | 24.39 | 23.90 | 24.24 | 1,060,868 | +0.24(+1.00%) |
Apr 23, 2014 | 23.18 | 24.02 | 23.18 | 24.00 | 1,188,276 | +0.90(+3.90%) |
Apr 22, 2014 | 24.07 | 24.60 | 22.63 | 23.10 | 2,878,683 | +0.39(+1.72%) |
Apr 21, 2014 | 22.66 | 22.87 | 22.41 | 22.71 | 866,467 | +0.08(+0.35%) |
Apr 17, 2014 | 22.40 | 22.63 | 22.63 | 22.63 | 1,259,600 | +0.24(+1.07%) |
Apr 16, 2014 | 22.56 | 22.65 | 22.18 | 22.39 | 496,051 | +0.08(+0.36%) |
Apr 15, 2014 | 22.18 | 22.42 | 21.85 | 22.31 | 441,747 | +0.20(+0.90%) |
Apr 14, 2014 | 22.07 | 22.38 | 21.83 | 22.11 | 678,323 | +0.37(+1.70%) |
Apr 11, 2014 | 21.78 | 22.07 | 21.59 | 21.74 | 599,770 | -0.26(-1.18%) |
Apr 10, 2014 | 22.58 | 22.72 | 21.83 | 22.00 | 658,686 | -0.58(-2.57%) |
Apr 09, 2014 | 22.63 | 22.71 | 22.19 | 22.58 | 423,002 | +0.09(+0.40%) |
Apr 08, 2014 | 22.27 | 22.65 | 22.21 | 22.49 | 699,936 | +0.27(+1.22%) |
Apr 07, 2014 | 22.69 | 22.70 | 22.00 | 22.22 | 1,177,909 | -0.56(-2.46%) |
Apr 04, 2014 | 23.69 | 23.69 | 22.74 | 22.78 | 746,098 | -0.64(-2.73%) |
Apr 03, 2014 | 23.46 | 23.60 | 23.22 | 23.42 | 647,467 | -0.04(-0.17%) |
Apr 02, 2014 | 23.41 | 23.51 | 23.21 | 23.46 | 880,007 | +0.10(+0.43%) |
Apr 01, 2014 | 23.03 | 23.37 | 22.88 | 23.36 | 714,122 | +0.38(+1.65%) |
Mar 31, 2014 | 22.96 | 23.12 | 22.73 | 22.98 | 824,076 | +0.28(+1.23%) |
Mar 28, 2014 | 22.25 | 22.76 | 22.20 | 22.70 | 811,971 | +0.51(+2.30%) |
Mar 27, 2014 | 22.13 | 22.54 | 22.09 | 22.19 | 914,456 | +0.13(+0.59%) |
Mar 26, 2014 | 22.37 | 22.64 | 22.04 | 22.06 | 993,888 | -0.13(-0.59%) |
Mar 25, 2014 | 22.27 | 22.38 | 22.11 | 22.19 | 827,795 | +0.08(+0.36%) |
Mar 24, 2014 | 22.67 | 22.78 | 22.11 | 22.11 | 1,014,085 | -0.54(-2.38%) |
Mar 21, 2014 | 22.56 | 23.01 | 22.47 | 22.65 | 1,553,530 | +0.22(+0.98%) |
Mar 20, 2014 | 22.44 | 22.77 | 22.41 | 22.43 | 926,253 | -0.20(-0.88%) |
Mar 19, 2014 | 22.91 | 22.91 | 22.47 | 22.63 | 789,455 | -0.33(-1.44%) |
Mar 18, 2014 | 23.22 | 23.31 | 22.88 | 22.96 | 981,537 | -0.24(-1.03%) |
Mar 17, 2014 | 22.93 | 23.30 | 22.80 | 23.20 | 866,198 | +0.37(+1.62%) |
Mar 14, 2014 | 22.51 | 22.85 | 22.38 | 22.83 | 615,591 | +0.26(+1.15%) |
Mar 13, 2014 | 23.07 | 23.16 | 22.37 | 22.57 | 1,337,622 | -0.47(-2.04%) |
Mar 12, 2014 | 22.92 | 23.14 | 22.84 | 23.04 | 1,144,099 | -0.05(-0.22%) |
Mar 11, 2014 | 23.54 | 23.59 | 22.98 | 23.09 | 769,309 | -0.40(-1.70%) |
Mar 10, 2014 | 23.52 | 23.59 | 23.15 | 23.49 | 834,318 | -0.14(-0.59%) |
Mar 07, 2014 | 23.80 | 23.90 | 23.50 | 23.63 | 475,459 | -0.04(-0.17%) |
Mar 06, 2014 | 23.37 | 23.75 | 23.34 | 23.67 | 504,607 | +0.31(+1.33%) |
Mar 05, 2014 | 23.50 | 23.71 | 23.22 | 23.36 | 651,748 | -0.21(-0.89%) |
Mar 04, 2014 | 23.59 | 23.75 | 23.32 | 23.57 | 1,159,747 | +0.28(+1.20%) |
Mar 03, 2014 | 23.39 | 23.65 | 23.23 | 23.29 | 1,281,356 | -0.35(-1.48%) |
Feb 28, 2014 | 23.61 | 23.91 | 23.50 | 23.64 | 992,357 | +0.09(+0.38%) |
Feb 27, 2014 | 23.55 | 23.68 | 23.14 | 23.55 | 671,187 | -0.05(-0.21%) |
Feb 26, 2014 | 23.51 | 24.16 | 23.34 | 23.60 | 1,396,801 | +0.14(+0.60%) |
Feb 25, 2014 | 23.30 | 23.47 | 22.73 | 23.46 | 1,795,739 | +0.06(+0.26%) |
Feb 24, 2014 | 22.65 | 23.62 | 22.20 | 23.40 | 1,571,834 | +1.20(+5.41%) |
Feb 21, 2014 | 22.48 | 22.59 | 22.16 | 22.20 | 1,353,275 | -0.30(-1.33%) |
Feb 20, 2014 | 22.79 | 23.16 | 22.01 | 22.50 | 1,380,741 | +0.23(+1.03%) |
Feb 19, 2014 | 21.87 | 22.41 | 21.87 | 22.27 | 747,795 | +0.28(+1.27%) |
Feb 18, 2014 | 22.38 | 22.38 | 21.96 | 21.99 | 965,460 | -0.28(-1.26%) |
Feb 14, 2014 | 22.18 | 22.27 | 22.27 | 22.27 | 377,100 | +0.12(+0.54%) |
Feb 13, 2014 | 21.82 | 22.43 | 21.71 | 22.15 | 948,851 | +0.47(+2.17%) |
Feb 12, 2014 | 22.01 | 22.37 | 21.57 | 21.68 | 1,161,271 | +0.00(+0.00%) |
Feb 11, 2014 | 21.04 | 21.78 | 21.02 | 21.68 | 645,739 | +0.65(+3.09%) |
Feb 10, 2014 | 20.87 | 21.10 | 20.52 | 21.03 | 936,099 | +0.12(+0.57%) |
Feb 07, 2014 | 20.59 | 20.92 | 20.46 | 20.91 | 720,062 | +0.47(+2.30%) |
Feb 06, 2014 | 20.18 | 20.61 | 20.08 | 20.44 | 481,831 | +0.34(+1.69%) |
Feb 05, 2014 | 20.02 | 20.17 | 19.54 | 20.10 | 1,233,546 | +0.08(+0.40%) |
Feb 04, 2014 | 19.87 | 20.17 | 19.74 | 20.02 | 1,061,745 | +0.27(+1.37%) |