Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.16 | 23.29 | 22.76 | 22.97 | 942,011 | -0.29(-1.26%) |
Apr 29, 2014 | 23.26 | 23.32 | 22.87 | 23.26 | 970,363 | -0.05(-0.24%) |
Apr 28, 2014 | 23.53 | 23.55 | 22.97 | 23.31 | 851,283 | -0.21(-0.89%) |
Apr 25, 2014 | 24.19 | 24.26 | 23.40 | 23.52 | 1,020,065 | -0.71(-2.94%) |
Apr 24, 2014 | 23.29 | 24.30 | 23.29 | 24.23 | 1,888,636 | +1.01(+4.36%) |
Apr 23, 2014 | 22.78 | 23.28 | 22.69 | 23.22 | 950,224 | +0.43(+1.88%) |
Apr 22, 2014 | 22.76 | 22.86 | 22.62 | 22.79 | 420,347 | +0.07(+0.32%) |
Apr 21, 2014 | 22.67 | 22.82 | 22.47 | 22.72 | 288,198 | -0.02(-0.08%) |
Apr 17, 2014 | 22.55 | 22.74 | 22.74 | 22.74 | 604,728 | +0.14(+0.61%) |
Apr 16, 2014 | 22.48 | 22.62 | 22.34 | 22.60 | 596,529 | +0.16(+0.73%) |
Apr 15, 2014 | 21.90 | 22.50 | 21.68 | 22.44 | 1,273,832 | +0.53(+2.42%) |
Apr 14, 2014 | 21.73 | 22.11 | 21.70 | 21.91 | 704,281 | +0.16(+0.76%) |
Apr 11, 2014 | 21.89 | 21.97 | 21.65 | 21.74 | 791,763 | -0.24(-1.08%) |
Apr 10, 2014 | 22.41 | 22.46 | 21.83 | 21.98 | 732,524 | -0.46(-2.04%) |
Apr 09, 2014 | 21.71 | 22.56 | 21.66 | 22.44 | 985,343 | +0.78(+3.58%) |
Apr 08, 2014 | 21.46 | 21.90 | 21.37 | 21.66 | 925,689 | +0.15(+0.68%) |
Apr 07, 2014 | 21.88 | 21.99 | 21.42 | 21.51 | 1,003,930 | -0.45(-2.04%) |
Apr 04, 2014 | 22.26 | 22.46 | 21.75 | 21.96 | 1,102,662 | -0.41(-1.84%) |
Apr 03, 2014 | 22.78 | 22.82 | 22.29 | 22.37 | 749,241 | -0.46(-2.00%) |
Apr 02, 2014 | 22.18 | 22.83 | 22.18 | 22.83 | 1,103,622 | +0.68(+3.09%) |
Apr 01, 2014 | 22.29 | 22.39 | 22.06 | 22.14 | 1,342,133 | -0.05(-0.21%) |
Mar 31, 2014 | 21.76 | 22.44 | 21.76 | 22.19 | 1,130,660 | +0.51(+2.36%) |
Mar 28, 2014 | 21.35 | 21.77 | 21.34 | 21.68 | 696,708 | +0.37(+1.71%) |
Mar 27, 2014 | 21.74 | 21.83 | 21.18 | 21.31 | 1,136,985 | -0.41(-1.89%) |
Mar 26, 2014 | 22.07 | 22.13 | 21.69 | 21.72 | 884,157 | -0.17(-0.79%) |
Mar 25, 2014 | 22.15 | 22.29 | 21.79 | 21.90 | 712,315 | -0.13(-0.58%) |
Mar 24, 2014 | 22.41 | 22.55 | 22.01 | 22.02 | 1,116,026 | -0.33(-1.47%) |
Mar 21, 2014 | 22.59 | 22.79 | 22.34 | 22.35 | 694,797 | -0.15(-0.65%) |
Mar 20, 2014 | 21.89 | 22.50 | 21.82 | 22.50 | 933,615 | +0.42(+1.90%) |
Mar 19, 2014 | 22.63 | 22.69 | 22.07 | 22.08 | 954,624 | -0.47(-2.11%) |
Mar 18, 2014 | 22.41 | 22.73 | 22.34 | 22.55 | 1,761,130 | +0.12(+0.53%) |
Mar 17, 2014 | 22.15 | 23.05 | 22.14 | 22.44 | 2,625,821 | +0.19(+0.86%) |
Mar 14, 2014 | 22.01 | 23.06 | 21.69 | 22.24 | 5,145,706 | +1.41(+6.75%) |
Mar 13, 2014 | 21.12 | 21.33 | 20.31 | 20.84 | 2,416,796 | -0.25(-1.17%) |
Mar 12, 2014 | 21.83 | 21.84 | 21.03 | 21.08 | 1,531,458 | -0.89(-4.07%) |
Mar 11, 2014 | 22.10 | 22.54 | 21.77 | 21.98 | 2,106,111 | +0.01(+0.04%) |
Mar 10, 2014 | 21.76 | 22.00 | 21.62 | 21.97 | 1,137,713 | +0.25(+1.14%) |
Mar 07, 2014 | 21.88 | 22.08 | 21.71 | 21.72 | 1,757,465 | -0.01(-0.04%) |
Mar 06, 2014 | 21.63 | 22.02 | 21.63 | 21.73 | 1,282,002 | +0.18(+0.85%) |
Mar 05, 2014 | 20.89 | 21.62 | 20.84 | 21.55 | 1,929,476 | +0.68(+3.24%) |
Mar 04, 2014 | 21.16 | 21.41 | 20.80 | 20.87 | 1,622,770 | -0.14(-0.65%) |
Mar 03, 2014 | 21.92 | 21.93 | 20.58 | 21.01 | 4,658,890 | -1.66(-7.31%) |
Feb 28, 2014 | 22.67 | 22.85 | 22.57 | 22.67 | 1,709,825 | +0.02(+0.08%) |
Feb 27, 2014 | 22.37 | 22.65 | 22.27 | 22.65 | 827,983 | +0.21(+0.93%) |
Feb 26, 2014 | 22.05 | 22.44 | 21.90 | 22.44 | 1,854,900 | +0.45(+2.07%) |
Feb 25, 2014 | 21.65 | 22.01 | 21.60 | 21.99 | 909,034 | +0.29(+1.34%) |
Feb 24, 2014 | 21.84 | 22.00 | 21.56 | 21.70 | 1,142,737 | +0.04(+0.17%) |
Feb 21, 2014 | 21.82 | 21.86 | 21.60 | 21.66 | 780,788 | -0.14(-0.63%) |
Feb 20, 2014 | 21.72 | 21.93 | 21.64 | 21.80 | 699,425 | +0.03(+0.13%) |
Feb 19, 2014 | 21.84 | 22.00 | 21.68 | 21.77 | 1,072,663 | -0.10(-0.46%) |
Feb 18, 2014 | 21.71 | 21.93 | 21.37 | 21.87 | 1,045,984 | +0.16(+0.75%) |
Feb 14, 2014 | 21.65 | 21.70 | 21.70 | 21.70 | 694,717 | +0.05(+0.21%) |
Feb 13, 2014 | 21.31 | 21.88 | 21.18 | 21.66 | 1,055,545 | +0.35(+1.62%) |
Feb 12, 2014 | 21.34 | 21.50 | 21.17 | 21.31 | 673,386 | +0.05(+0.21%) |
Feb 11, 2014 | 21.10 | 21.38 | 21.00 | 21.27 | 619,945 | +0.25(+1.21%) |
Feb 10, 2014 | 20.99 | 21.16 | 20.86 | 21.01 | 815,061 | -0.01(-0.04%) |
Feb 07, 2014 | 20.81 | 21.08 | 20.66 | 21.02 | 788,418 | +0.38(+1.85%) |
Feb 06, 2014 | 20.33 | 21.14 | 20.17 | 20.64 | 858,476 | +0.39(+1.93%) |
Feb 05, 2014 | 20.28 | 20.31 | 19.96 | 20.25 | 1,170,222 | -0.07(-0.36%) |
Feb 04, 2014 | 20.63 | 20.82 | 20.29 | 20.32 | 1,476,953 | -0.22(-1.06%) |