Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.31 | 21.37 | 20.79 | 20.84 | 2,312,488 | -0.49(-2.28%) |
Apr 29, 2014 | 21.34 | 21.54 | 21.13 | 21.32 | 2,628,015 | +0.03(+0.13%) |
Apr 28, 2014 | 21.86 | 21.86 | 21.11 | 21.30 | 2,769,667 | -0.46(-2.11%) |
Apr 25, 2014 | 22.29 | 22.62 | 21.61 | 21.76 | 2,914,614 | -0.64(-2.87%) |
Apr 24, 2014 | 22.02 | 22.43 | 21.25 | 22.40 | 4,958,244 | +0.71(+3.26%) |
Apr 23, 2014 | 21.91 | 21.96 | 21.62 | 21.69 | 2,923,610 | -0.19(-0.88%) |
Apr 22, 2014 | 21.29 | 21.97 | 21.27 | 21.88 | 1,803,370 | +0.60(+2.80%) |
Apr 21, 2014 | 21.13 | 21.40 | 21.08 | 21.29 | 1,984,894 | +0.13(+0.61%) |
Apr 17, 2014 | 21.38 | 21.16 | 21.16 | 21.16 | 3,598,998 | -0.10(-0.47%) |
Apr 16, 2014 | 20.37 | 21.30 | 20.29 | 21.26 | 3,039,035 | +0.97(+4.79%) |
Apr 15, 2014 | 19.94 | 20.32 | 19.83 | 20.29 | 1,965,184 | +0.32(+1.61%) |
Apr 14, 2014 | 20.22 | 20.28 | 19.68 | 19.97 | 3,390,309 | -0.10(-0.50%) |
Apr 11, 2014 | 20.41 | 20.52 | 19.91 | 20.07 | 4,600,419 | -0.52(-2.54%) |
Apr 10, 2014 | 21.43 | 21.47 | 20.40 | 20.59 | 3,259,076 | -0.77(-3.61%) |
Apr 09, 2014 | 20.75 | 21.41 | 20.65 | 21.36 | 3,353,060 | +0.74(+3.61%) |
Apr 08, 2014 | 21.10 | 21.19 | 20.51 | 20.62 | 3,504,242 | -0.48(-2.26%) |
Apr 07, 2014 | 21.60 | 21.70 | 21.06 | 21.10 | 3,170,981 | -0.61(-2.79%) |
Apr 04, 2014 | 21.81 | 22.30 | 21.58 | 21.70 | 3,694,995 | -0.05(-0.21%) |
Apr 03, 2014 | 21.45 | 21.79 | 21.37 | 21.75 | 2,402,579 | +0.59(+2.78%) |
Apr 02, 2014 | 21.32 | 21.58 | 21.03 | 21.16 | 1,655,352 | -0.30(-1.41%) |
Apr 01, 2014 | 20.80 | 21.48 | 20.80 | 21.46 | 6,608,283 | +0.50(+2.41%) |
Mar 31, 2014 | 20.83 | 20.99 | 20.76 | 20.96 | 2,033,540 | +0.28(+1.33%) |
Mar 28, 2014 | 20.68 | 20.90 | 20.51 | 20.68 | 1,995,504 | +0.13(+0.62%) |
Mar 27, 2014 | 20.54 | 20.67 | 20.36 | 20.55 | 1,799,786 | +0.07(+0.36%) |
Mar 26, 2014 | 20.83 | 20.88 | 20.25 | 20.48 | 5,868,184 | -0.34(-1.63%) |
Mar 25, 2014 | 21.06 | 21.28 | 20.76 | 20.82 | 2,164,228 | -0.13(-0.61%) |
Mar 24, 2014 | 21.13 | 21.20 | 20.54 | 20.95 | 2,606,985 | -0.15(-0.70%) |
Mar 21, 2014 | 21.73 | 21.84 | 21.08 | 21.10 | 2,165,186 | -0.43(-2.00%) |
Mar 20, 2014 | 21.31 | 21.62 | 21.17 | 21.53 | 3,096,049 | +0.16(+0.73%) |
Mar 19, 2014 | 21.52 | 21.56 | 21.25 | 21.37 | 2,992,956 | -0.11(-0.51%) |
Mar 18, 2014 | 21.32 | 21.58 | 21.26 | 21.48 | 3,622,689 | +0.16(+0.73%) |
Mar 17, 2014 | 21.24 | 21.55 | 21.24 | 21.32 | 1,505,082 | +0.25(+1.18%) |
Mar 14, 2014 | 21.51 | 21.67 | 21.01 | 21.08 | 3,528,402 | -0.54(-2.50%) |
Mar 13, 2014 | 21.89 | 22.02 | 21.52 | 21.62 | 1,893,019 | -0.33(-1.50%) |
Mar 12, 2014 | 22.10 | 22.11 | 21.66 | 21.95 | 1,549,976 | -0.28(-1.24%) |
Mar 11, 2014 | 22.29 | 22.39 | 22.13 | 22.22 | 1,049,775 | -0.10(-0.45%) |
Mar 10, 2014 | 22.28 | 22.39 | 22.13 | 22.32 | 1,658,600 | +0.05(+0.21%) |
Mar 07, 2014 | 22.58 | 22.62 | 22.21 | 22.28 | 3,093,495 | -0.17(-0.74%) |
Mar 06, 2014 | 22.27 | 22.45 | 22.27 | 22.44 | 2,567,915 | +0.20(+0.91%) |
Mar 05, 2014 | 22.09 | 22.25 | 22.04 | 22.24 | 1,658,837 | +0.11(+0.50%) |
Mar 04, 2014 | 22.13 | 22.17 | 21.96 | 22.13 | 1,882,683 | +0.43(+1.99%) |
Mar 03, 2014 | 21.88 | 21.98 | 21.37 | 21.70 | 3,383,495 | -0.45(-2.03%) |
Feb 28, 2014 | 21.88 | 22.18 | 21.86 | 22.15 | 1,880,719 | +0.30(+1.39%) |
Feb 27, 2014 | 21.90 | 22.01 | 21.75 | 21.85 | 1,755,617 | +0.00(+0.00%) |
Feb 26, 2014 | 22.10 | 22.10 | 21.80 | 21.85 | 2,330,100 | -0.20(-0.92%) |
Feb 25, 2014 | 22.16 | 22.24 | 21.99 | 22.05 | 2,434,128 | -0.11(-0.50%) |
Feb 24, 2014 | 22.21 | 22.52 | 22.00 | 22.16 | 3,022,182 | +0.16(+0.71%) |
Feb 21, 2014 | 21.96 | 22.20 | 21.91 | 22.00 | 2,358,139 | +0.14(+0.63%) |
Feb 20, 2014 | 21.94 | 21.99 | 21.80 | 21.87 | 1,566,270 | -0.11(-0.50%) |
Feb 19, 2014 | 21.86 | 22.16 | 21.79 | 21.98 | 1,876,102 | -0.02(-0.08%) |
Feb 18, 2014 | 22.11 | 22.21 | 21.79 | 21.99 | 1,963,865 | -0.16(-0.70%) |
Feb 14, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 925,251 | +0.01(+0.04%) |
Feb 13, 2014 | 22.02 | 22.20 | 21.82 | 22.14 | 1,914,753 | -0.23(-1.03%) |
Feb 12, 2014 | 22.25 | 22.43 | 22.10 | 22.37 | 1,517,765 | +0.12(+0.54%) |
Feb 11, 2014 | 22.81 | 22.90 | 22.21 | 22.25 | 6,233,674 | -0.21(-0.94%) |
Feb 10, 2014 | 22.25 | 22.81 | 22.04 | 22.46 | 3,426,523 | +0.28(+1.28%) |
Feb 07, 2014 | 22.53 | 22.53 | 21.96 | 22.18 | 1,921,337 | +0.26(+1.17%) |
Feb 06, 2014 | 22.31 | 22.48 | 21.69 | 21.92 | 3,550,148 | +0.62(+2.93%) |
Feb 05, 2014 | 21.44 | 21.52 | 21.01 | 21.30 | 3,014,758 | -0.20(-0.94%) |
Feb 04, 2014 | 20.98 | 21.78 | 20.97 | 21.50 | 3,200,793 | +0.59(+2.81%) |