Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.43 | 22.46 | 22.13 | 22.39 | 2,131,153 | -0.01(-0.03%) |
Apr 29, 2014 | 22.45 | 22.66 | 22.35 | 22.40 | 967,645 | +0.08(+0.38%) |
Apr 28, 2014 | 22.19 | 22.40 | 22.05 | 22.31 | 870,215 | +0.16(+0.71%) |
Apr 25, 2014 | 22.24 | 22.29 | 22.06 | 22.16 | 944,111 | -0.16(-0.73%) |
Apr 24, 2014 | 22.60 | 22.69 | 22.31 | 22.32 | 853,385 | -0.27(-1.20%) |
Apr 23, 2014 | 22.54 | 22.69 | 22.39 | 22.59 | 737,617 | -0.02(-0.08%) |
Apr 22, 2014 | 22.31 | 22.65 | 22.31 | 22.61 | 886,252 | +0.21(+0.94%) |
Apr 21, 2014 | 22.29 | 22.60 | 22.28 | 22.40 | 1,046,490 | -0.07(-0.29%) |
Apr 17, 2014 | 22.38 | 22.46 | 22.46 | 22.46 | 861,125 | -0.01(-0.03%) |
Apr 16, 2014 | 22.38 | 22.55 | 22.33 | 22.47 | 1,583,439 | +0.03(+0.13%) |
Apr 15, 2014 | 22.16 | 22.50 | 22.09 | 22.44 | 1,310,407 | +0.25(+1.11%) |
Apr 14, 2014 | 21.92 | 22.34 | 21.92 | 22.19 | 2,054,647 | +0.05(+0.22%) |
Apr 11, 2014 | 21.74 | 22.45 | 21.68 | 22.15 | 2,947,165 | +0.04(+0.16%) |
Apr 10, 2014 | 22.04 | 22.28 | 21.85 | 22.11 | 2,214,701 | +0.02(+0.08%) |
Apr 09, 2014 | 22.22 | 22.28 | 21.98 | 22.09 | 2,368,971 | -0.09(-0.40%) |
Apr 08, 2014 | 22.06 | 22.37 | 21.97 | 22.18 | 1,516,568 | +0.16(+0.70%) |
Apr 07, 2014 | 21.98 | 22.16 | 21.92 | 22.03 | 2,040,560 | -0.01(-0.05%) |
Apr 04, 2014 | 22.01 | 22.32 | 21.95 | 22.04 | 3,955,524 | +0.07(+0.33%) |
Apr 03, 2014 | 21.88 | 22.03 | 21.73 | 21.97 | 2,078,757 | +0.08(+0.38%) |
Apr 02, 2014 | 22.04 | 22.18 | 21.69 | 21.88 | 3,128,946 | -0.20(-0.92%) |
Apr 01, 2014 | 21.38 | 22.10 | 21.25 | 22.09 | 3,661,168 | +1.00(+4.75%) |
Mar 31, 2014 | 20.64 | 21.15 | 20.52 | 21.08 | 2,844,305 | +0.44(+2.11%) |
Mar 28, 2014 | 20.73 | 21.16 | 20.27 | 20.65 | 4,151,884 | -0.33(-1.59%) |
Mar 27, 2014 | 24.62 | 24.62 | 20.88 | 20.98 | 8,155,201 | -4.73(-18.40%) |
Mar 26, 2014 | 25.78 | 25.85 | 25.57 | 25.72 | 1,432,985 | +0.10(+0.37%) |
Mar 25, 2014 | 25.44 | 25.70 | 25.32 | 25.62 | 1,304,353 | +0.38(+1.49%) |
Mar 24, 2014 | 25.09 | 25.35 | 25.05 | 25.25 | 1,700,344 | +0.02(+0.09%) |
Mar 21, 2014 | 25.17 | 25.37 | 25.09 | 25.22 | 2,106,894 | +0.13(+0.50%) |
Mar 20, 2014 | 25.34 | 25.48 | 25.07 | 25.10 | 1,188,329 | -0.32(-1.24%) |
Mar 19, 2014 | 25.64 | 25.75 | 25.32 | 25.41 | 896,006 | -0.15(-0.61%) |
Mar 18, 2014 | 25.32 | 25.62 | 25.26 | 25.57 | 1,390,591 | +0.24(+0.94%) |
Mar 17, 2014 | 25.26 | 25.51 | 25.25 | 25.33 | 997,315 | +0.16(+0.62%) |
Mar 14, 2014 | 25.16 | 25.51 | 25.14 | 25.17 | 1,399,034 | -0.10(-0.40%) |
Mar 13, 2014 | 25.50 | 25.73 | 25.24 | 25.28 | 1,448,769 | -0.24(-0.93%) |
Mar 12, 2014 | 25.56 | 25.81 | 25.40 | 25.51 | 1,293,654 | -0.24(-0.93%) |
Mar 11, 2014 | 26.41 | 26.47 | 25.67 | 25.75 | 1,537,024 | -0.55(-2.09%) |
Mar 10, 2014 | 26.31 | 26.62 | 26.19 | 26.30 | 797,764 | -0.16(-0.61%) |
Mar 07, 2014 | 26.50 | 26.60 | 26.18 | 26.46 | 1,156,768 | -0.02(-0.09%) |
Mar 06, 2014 | 26.78 | 26.81 | 26.44 | 26.49 | 676,642 | -0.22(-0.83%) |
Mar 05, 2014 | 26.96 | 26.96 | 26.53 | 26.71 | 780,658 | -0.28(-1.04%) |
Mar 04, 2014 | 26.70 | 27.03 | 26.44 | 26.99 | 622,255 | +0.36(+1.34%) |
Mar 03, 2014 | 26.35 | 26.70 | 26.10 | 26.63 | 807,982 | +0.01(+0.02%) |
Feb 28, 2014 | 26.62 | 26.87 | 26.44 | 26.62 | 933,457 | +0.01(+0.02%) |
Feb 27, 2014 | 26.84 | 27.03 | 26.60 | 26.62 | 929,156 | -0.23(-0.87%) |
Feb 26, 2014 | 26.79 | 27.02 | 26.68 | 26.85 | 1,062,671 | +0.06(+0.22%) |
Feb 25, 2014 | 26.83 | 26.98 | 26.68 | 26.79 | 1,506,684 | -0.07(-0.24%) |
Feb 24, 2014 | 27.13 | 27.21 | 26.81 | 26.86 | 1,008,960 | -0.27(-1.01%) |
Feb 21, 2014 | 27.42 | 27.42 | 27.10 | 27.13 | 960,291 | -0.13(-0.48%) |
Feb 20, 2014 | 27.10 | 27.39 | 26.98 | 27.26 | 489,396 | +0.12(+0.44%) |
Feb 19, 2014 | 27.26 | 27.49 | 27.05 | 27.14 | 1,290,376 | -0.32(-1.17%) |
Feb 18, 2014 | 26.91 | 27.50 | 26.91 | 27.46 | 618,848 | +0.42(+1.57%) |
Feb 14, 2014 | 27.04 | 27.04 | 27.04 | 27.04 | 361,505 | +0.04(+0.13%) |
Feb 13, 2014 | 26.41 | 27.02 | 26.41 | 27.00 | 707,093 | +0.36(+1.37%) |
Feb 12, 2014 | 26.84 | 26.97 | 26.55 | 26.64 | 670,845 | -0.20(-0.76%) |
Feb 11, 2014 | 26.69 | 26.97 | 26.58 | 26.84 | 483,573 | +0.08(+0.31%) |
Feb 10, 2014 | 26.56 | 26.77 | 26.53 | 26.76 | 640,530 | +0.08(+0.29%) |
Feb 07, 2014 | 26.71 | 26.83 | 26.52 | 26.68 | 2,326,506 | +0.01(+0.02%) |
Feb 06, 2014 | 26.43 | 26.74 | 26.41 | 26.68 | 982,857 | +0.18(+0.70%) |
Feb 05, 2014 | 26.44 | 26.72 | 26.18 | 26.49 | 895,579 | +0.04(+0.16%) |
Feb 04, 2014 | 26.29 | 26.50 | 26.13 | 26.45 | 1,355,811 | +0.22(+0.84%) |