Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.38 | 23.84 | 23.18 | 23.83 | 11,290,301 | +0.24(+1.00%) |
Apr 29, 2014 | 22.57 | 23.71 | 22.39 | 23.60 | 22,819,882 | +1.85(+8.51%) |
Apr 28, 2014 | 22.35 | 22.38 | 21.27 | 21.75 | 18,130,928 | -0.60(-2.71%) |
Apr 25, 2014 | 22.98 | 22.98 | 22.17 | 22.35 | 10,968,434 | -0.84(-3.63%) |
Apr 24, 2014 | 23.19 | 23.25 | 22.53 | 23.19 | 7,200,672 | +0.34(+1.49%) |
Apr 23, 2014 | 23.64 | 23.65 | 22.70 | 22.85 | 10,118,288 | -0.74(-3.12%) |
Apr 22, 2014 | 22.83 | 23.79 | 22.65 | 23.59 | 10,312,472 | +1.03(+4.56%) |
Apr 21, 2014 | 22.81 | 22.93 | 22.29 | 22.56 | 9,920,367 | -0.08(-0.33%) |
Apr 17, 2014 | 22.72 | 22.63 | 22.63 | 22.63 | 11,257,114 | -0.25(-1.07%) |
Apr 16, 2014 | 22.35 | 22.98 | 22.30 | 22.88 | 8,968,583 | +0.72(+3.24%) |
Apr 15, 2014 | 22.31 | 22.42 | 21.33 | 22.16 | 15,376,996 | -0.21(-0.93%) |
Apr 14, 2014 | 22.71 | 22.87 | 21.92 | 22.37 | 10,431,322 | -0.22(-0.96%) |
Apr 11, 2014 | 22.57 | 23.13 | 22.25 | 22.59 | 8,772,463 | -0.16(-0.71%) |
Apr 10, 2014 | 23.81 | 24.10 | 22.58 | 22.75 | 12,374,235 | -0.74(-3.14%) |
Apr 09, 2014 | 23.31 | 23.56 | 22.82 | 23.48 | 9,700,529 | +0.38(+1.64%) |
Apr 08, 2014 | 22.64 | 23.22 | 22.30 | 23.11 | 12,422,567 | +0.51(+2.26%) |
Apr 07, 2014 | 23.61 | 23.72 | 22.10 | 22.60 | 23,006,462 | -1.43(-5.94%) |
Apr 04, 2014 | 25.01 | 25.16 | 23.82 | 24.02 | 10,334,201 | -0.77(-3.12%) |
Apr 03, 2014 | 25.46 | 25.51 | 24.59 | 24.80 | 7,375,465 | -0.43(-1.69%) |
Apr 02, 2014 | 25.13 | 25.24 | 24.84 | 25.22 | 6,684,565 | +0.16(+0.64%) |
Apr 01, 2014 | 24.43 | 25.44 | 24.97 | 25.06 | 12,035,253 | +0.63(+2.59%) |
Mar 31, 2014 | 23.82 | 24.56 | 23.80 | 24.43 | 10,912,361 | +0.93(+3.94%) |
Mar 28, 2014 | 23.62 | 24.03 | 23.39 | 23.50 | 12,182,870 | -0.02(-0.08%) |
Mar 27, 2014 | 23.43 | 23.57 | 22.79 | 23.52 | 14,903,091 | -0.07(-0.28%) |
Mar 26, 2014 | 24.24 | 24.25 | 23.45 | 23.59 | 9,621,030 | -0.60(-2.50%) |
Mar 25, 2014 | 24.58 | 24.84 | 24.11 | 24.19 | 8,275,955 | -0.23(-0.93%) |
Mar 24, 2014 | 24.89 | 24.91 | 24.04 | 24.42 | 9,637,930 | -0.31(-1.26%) |
Mar 21, 2014 | 25.12 | 25.15 | 24.67 | 24.73 | 6,864,733 | -0.19(-0.76%) |
Mar 20, 2014 | 25.01 | 25.10 | 24.55 | 24.92 | 8,502,164 | -0.19(-0.75%) |
Mar 19, 2014 | 25.35 | 25.49 | 24.86 | 25.11 | 5,483,919 | -0.20(-0.78%) |
Mar 18, 2014 | 25.22 | 25.61 | 25.18 | 25.31 | 7,033,215 | +0.17(+0.68%) |
Mar 17, 2014 | 24.94 | 25.46 | 24.94 | 25.14 | 6,919,915 | +0.32(+1.29%) |
Mar 14, 2014 | 24.89 | 25.12 | 24.70 | 24.82 | 8,048,708 | -0.22(-0.87%) |
Mar 13, 2014 | 25.54 | 25.80 | 24.84 | 25.03 | 10,739,335 | -0.43(-1.67%) |
Mar 12, 2014 | 25.43 | 25.98 | 25.32 | 25.46 | 10,971,542 | -0.09(-0.37%) |
Mar 11, 2014 | 26.28 | 26.57 | 25.40 | 25.55 | 12,178,818 | -0.62(-2.38%) |
Mar 10, 2014 | 26.59 | 26.77 | 25.96 | 26.18 | 9,829,488 | -0.55(-2.05%) |
Mar 07, 2014 | 27.08 | 27.16 | 26.48 | 26.72 | 12,007,787 | -0.09(-0.35%) |
Mar 06, 2014 | 26.78 | 26.98 | 26.71 | 26.82 | 7,168,135 | +0.16(+0.60%) |
Mar 05, 2014 | 26.81 | 26.98 | 26.60 | 26.66 | 9,761,543 | -0.07(-0.25%) |
Mar 04, 2014 | 26.43 | 26.81 | 26.41 | 26.72 | 13,092,206 | +0.65(+2.50%) |
Mar 03, 2014 | 25.66 | 26.64 | 25.51 | 26.07 | 10,488,158 | +0.05(+0.18%) |
Feb 28, 2014 | 26.36 | 26.42 | 25.74 | 26.03 | 9,806,903 | -0.29(-1.11%) |
Feb 27, 2014 | 25.89 | 26.60 | 25.86 | 26.32 | 11,492,596 | +0.35(+1.35%) |
Feb 26, 2014 | 26.17 | 26.48 | 25.68 | 25.97 | 12,266,390 | -0.05(-0.18%) |
Feb 25, 2014 | 26.46 | 26.64 | 25.90 | 26.02 | 10,105,911 | -0.28(-1.08%) |
Feb 24, 2014 | 25.81 | 26.43 | 25.55 | 26.30 | 10,752,567 | +0.75(+2.92%) |
Feb 21, 2014 | 25.44 | 25.82 | 25.39 | 25.55 | 10,310,674 | +0.21(+0.82%) |
Feb 20, 2014 | 24.69 | 25.44 | 24.69 | 25.35 | 16,265,203 | +1.02(+4.19%) |
Feb 19, 2014 | 24.32 | 25.20 | 23.66 | 24.33 | 25,365,504 | -0.09(-0.39%) |
Feb 18, 2014 | 24.67 | 24.88 | 24.34 | 24.42 | 11,843,007 | -0.16(-0.65%) |
Feb 14, 2014 | 24.15 | 24.58 | 24.58 | 24.58 | 9,767,380 | +0.42(+1.72%) |
Feb 13, 2014 | 24.05 | 24.21 | 23.76 | 24.16 | 8,056,191 | +0.25(+1.03%) |
Feb 12, 2014 | 23.97 | 24.14 | 23.73 | 23.92 | 8,158,389 | +0.07(+0.28%) |
Feb 11, 2014 | 23.44 | 23.87 | 23.38 | 23.85 | 11,387,598 | +0.58(+2.48%) |
Feb 10, 2014 | 23.33 | 23.52 | 23.16 | 23.28 | 9,762,873 | -0.15(-0.65%) |
Feb 07, 2014 | 23.09 | 23.54 | 22.99 | 23.43 | 8,407,009 | +0.48(+2.10%) |
Feb 06, 2014 | 22.66 | 23.19 | 22.63 | 22.95 | 9,633,981 | +0.59(+2.62%) |
Feb 05, 2014 | 22.43 | 22.49 | 21.77 | 22.36 | 14,102,412 | -0.50(-2.19%) |
Feb 04, 2014 | 22.67 | 23.03 | 22.58 | 22.86 | 7,926,570 | +0.32(+1.43%) |