Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.39 | 22.47 | 22.09 | 22.39 | 4,403,185 | -0.01(-0.03%) |
Apr 29, 2014 | 22.33 | 22.47 | 22.24 | 22.40 | 2,706,495 | +0.27(+1.24%) |
Apr 28, 2014 | 22.33 | 22.36 | 21.78 | 22.12 | 4,109,307 | -0.06(-0.26%) |
Apr 25, 2014 | 22.45 | 22.52 | 22.07 | 22.18 | 3,209,658 | -0.32(-1.41%) |
Apr 24, 2014 | 22.85 | 22.87 | 22.46 | 22.50 | 4,125,046 | -0.25(-1.09%) |
Apr 23, 2014 | 22.71 | 22.83 | 22.66 | 22.74 | 2,070,221 | +0.04(+0.17%) |
Apr 22, 2014 | 22.46 | 22.83 | 22.38 | 22.71 | 3,063,574 | +0.24(+1.05%) |
Apr 21, 2014 | 22.42 | 22.58 | 22.29 | 22.47 | 2,475,035 | +0.08(+0.34%) |
Apr 17, 2014 | 22.41 | 22.40 | 22.40 | 22.40 | 3,382,479 | +0.03(+0.11%) |
Apr 16, 2014 | 22.21 | 22.37 | 22.04 | 22.37 | 3,282,016 | +0.35(+1.59%) |
Apr 15, 2014 | 21.96 | 22.22 | 21.62 | 22.02 | 5,003,442 | +0.14(+0.64%) |
Apr 14, 2014 | 21.93 | 22.06 | 21.64 | 21.88 | 4,254,583 | +0.20(+0.94%) |
Apr 11, 2014 | 21.96 | 22.09 | 21.63 | 21.68 | 6,209,217 | -0.40(-1.81%) |
Apr 10, 2014 | 22.26 | 22.73 | 22.07 | 22.08 | 7,427,869 | -0.53(-2.33%) |
Apr 09, 2014 | 22.41 | 22.64 | 22.32 | 22.61 | 5,788,032 | +0.27(+1.20%) |
Apr 08, 2014 | 22.12 | 22.40 | 21.87 | 22.34 | 6,341,589 | +0.32(+1.44%) |
Apr 07, 2014 | 22.60 | 22.60 | 21.96 | 22.02 | 9,222,288 | -0.65(-2.86%) |
Apr 04, 2014 | 23.55 | 23.58 | 22.52 | 22.67 | 9,298,537 | -0.64(-2.73%) |
Apr 03, 2014 | 23.21 | 23.49 | 23.09 | 23.30 | 13,321,697 | -0.65(-2.73%) |
Apr 02, 2014 | 23.83 | 24.08 | 23.71 | 23.96 | 4,769,185 | +0.14(+0.59%) |
Apr 01, 2014 | 23.34 | 23.82 | 23.31 | 23.82 | 4,906,816 | +0.29(+1.24%) |
Mar 31, 2014 | 23.41 | 23.64 | 23.34 | 23.53 | 4,892,464 | +0.36(+1.54%) |
Mar 28, 2014 | 23.10 | 23.36 | 23.02 | 23.17 | 3,140,868 | +0.20(+0.86%) |
Mar 27, 2014 | 23.06 | 23.20 | 22.88 | 22.97 | 5,440,977 | -0.10(-0.41%) |
Mar 26, 2014 | 23.20 | 23.41 | 23.07 | 23.07 | 5,966,768 | +0.03(+0.11%) |
Mar 25, 2014 | 23.15 | 23.25 | 22.89 | 23.04 | 5,619,093 | +0.03(+0.14%) |
Mar 24, 2014 | 23.06 | 23.15 | 22.89 | 23.01 | 5,592,806 | +0.03(+0.11%) |
Mar 21, 2014 | 23.30 | 23.41 | 22.92 | 22.99 | 11,323,521 | -0.06(-0.28%) |
Mar 20, 2014 | 22.05 | 23.06 | 22.04 | 23.05 | 7,230,560 | +0.85(+3.81%) |
Mar 19, 2014 | 22.37 | 22.38 | 21.95 | 22.20 | 5,856,096 | -0.11(-0.48%) |
Mar 18, 2014 | 22.29 | 22.47 | 22.13 | 22.31 | 3,827,321 | +0.12(+0.54%) |
Mar 17, 2014 | 22.10 | 22.35 | 21.98 | 22.19 | 3,579,219 | +0.24(+1.07%) |
Mar 14, 2014 | 22.06 | 22.19 | 21.87 | 21.96 | 4,868,605 | -0.18(-0.80%) |
Mar 13, 2014 | 22.64 | 22.83 | 22.08 | 22.13 | 6,164,014 | -0.49(-2.16%) |
Mar 12, 2014 | 22.06 | 22.62 | 22.05 | 22.62 | 9,877,800 | +0.53(+2.39%) |
Mar 11, 2014 | 22.19 | 22.34 | 21.99 | 22.10 | 7,054,406 | -0.07(-0.32%) |
Mar 10, 2014 | 21.96 | 22.19 | 21.70 | 22.17 | 6,621,276 | +0.22(+0.98%) |
Mar 07, 2014 | 22.07 | 22.12 | 21.84 | 21.95 | 4,810,884 | +0.09(+0.41%) |
Mar 06, 2014 | 21.92 | 22.08 | 21.79 | 21.86 | 5,148,871 | -0.03(-0.12%) |
Mar 05, 2014 | 21.94 | 22.01 | 21.80 | 21.89 | 4,207,296 | -0.02(-0.09%) |
Mar 04, 2014 | 21.56 | 21.94 | 21.56 | 21.91 | 5,090,764 | +0.70(+3.30%) |
Mar 03, 2014 | 21.44 | 21.44 | 21.11 | 21.21 | 9,448,547 | -0.60(-2.77%) |
Feb 28, 2014 | 21.67 | 21.95 | 21.61 | 21.81 | 7,199,596 | +0.11(+0.53%) |
Feb 27, 2014 | 21.03 | 21.70 | 21.02 | 21.70 | 5,779,556 | +0.64(+3.05%) |
Feb 26, 2014 | 21.23 | 21.35 | 21.01 | 21.05 | 6,278,776 | -0.15(-0.69%) |
Feb 25, 2014 | 21.51 | 21.59 | 21.14 | 21.20 | 4,023,416 | -0.31(-1.45%) |
Feb 24, 2014 | 21.35 | 21.66 | 21.33 | 21.51 | 4,183,753 | +0.18(+0.86%) |
Feb 21, 2014 | 21.42 | 21.45 | 21.18 | 21.33 | 6,334,140 | -0.10(-0.45%) |
Feb 20, 2014 | 21.48 | 21.61 | 21.23 | 21.42 | 4,707,167 | -0.08(-0.38%) |
Feb 19, 2014 | 21.61 | 22.01 | 21.48 | 21.50 | 4,470,448 | -0.20(-0.94%) |
Feb 18, 2014 | 21.80 | 21.92 | 21.59 | 21.71 | 4,159,091 | +0.00(+0.01%) |
Feb 14, 2014 | 21.74 | 21.71 | 21.71 | 21.71 | 3,855,304 | -0.11(-0.49%) |
Feb 13, 2014 | 21.52 | 21.83 | 21.43 | 21.81 | 4,642,072 | +0.11(+0.52%) |
Feb 12, 2014 | 21.76 | 22.01 | 21.63 | 21.70 | 5,638,140 | +0.00(+0.00%) |
Feb 11, 2014 | 21.62 | 21.83 | 21.45 | 21.70 | 8,272,908 | +0.16(+0.73%) |
Feb 10, 2014 | 21.11 | 21.76 | 21.11 | 21.54 | 13,924,264 | +0.77(+3.71%) |
Feb 07, 2014 | 20.81 | 21.09 | 20.50 | 20.77 | 7,378,382 | +0.08(+0.40%) |
Feb 06, 2014 | 20.14 | 20.72 | 20.09 | 20.69 | 8,754,486 | +0.62(+3.08%) |
Feb 05, 2014 | 20.40 | 20.50 | 20.04 | 20.07 | 8,020,104 | -0.44(-2.13%) |
Feb 04, 2014 | 20.32 | 20.68 | 20.13 | 20.50 | 6,220,537 | +0.36(+1.79%) |