Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.41 | 23.46 | 23.23 | 23.41 | 8,618,009 | -0.02(-0.07%) |
Apr 29, 2014 | 23.27 | 23.49 | 23.23 | 23.43 | 8,867,882 | +0.28(+1.20%) |
Apr 28, 2014 | 23.33 | 23.33 | 22.84 | 23.15 | 8,696,705 | +0.24(+1.07%) |
Apr 25, 2014 | 22.93 | 23.08 | 22.81 | 22.90 | 6,096,913 | -0.04(-0.17%) |
Apr 24, 2014 | 23.33 | 23.37 | 22.79 | 22.94 | 9,191,293 | -0.40(-1.71%) |
Apr 23, 2014 | 23.32 | 23.55 | 23.28 | 23.34 | 5,133,165 | +0.04(+0.19%) |
Apr 22, 2014 | 23.24 | 23.44 | 23.15 | 23.30 | 6,111,980 | -0.05(-0.21%) |
Apr 21, 2014 | 23.19 | 23.39 | 23.15 | 23.35 | 6,693,151 | +0.15(+0.65%) |
Apr 17, 2014 | 22.86 | 23.20 | 23.20 | 23.20 | 6,213,827 | +0.28(+1.24%) |
Apr 16, 2014 | 22.76 | 22.96 | 22.63 | 22.92 | 4,812,268 | +0.32(+1.43%) |
Apr 15, 2014 | 22.41 | 22.67 | 22.29 | 22.59 | 5,260,458 | +0.16(+0.69%) |
Apr 14, 2014 | 22.38 | 22.65 | 22.28 | 22.44 | 3,950,376 | +0.16(+0.70%) |
Apr 11, 2014 | 22.16 | 22.41 | 22.15 | 22.28 | 8,589,203 | -0.06(-0.25%) |
Apr 10, 2014 | 22.63 | 22.75 | 22.21 | 22.34 | 6,436,488 | -0.31(-1.35%) |
Apr 09, 2014 | 22.66 | 22.70 | 22.46 | 22.64 | 5,334,568 | +0.11(+0.49%) |
Apr 08, 2014 | 22.03 | 22.60 | 22.01 | 22.53 | 9,942,728 | +0.53(+2.40%) |
Apr 07, 2014 | 22.35 | 22.49 | 21.82 | 22.01 | 9,800,290 | -0.34(-1.54%) |
Apr 04, 2014 | 22.67 | 22.86 | 22.33 | 22.35 | 8,049,289 | -0.19(-0.84%) |
Apr 03, 2014 | 22.60 | 22.72 | 22.44 | 22.54 | 6,464,452 | +0.00(+0.00%) |
Apr 02, 2014 | 22.82 | 22.83 | 22.47 | 22.54 | 9,385,802 | -0.24(-1.05%) |
Apr 01, 2014 | 22.19 | 22.78 | 22.18 | 22.78 | 12,110,420 | +0.25(+1.11%) |
Mar 31, 2014 | 22.80 | 22.83 | 22.32 | 22.53 | 11,843,113 | -0.19(-0.83%) |
Mar 28, 2014 | 22.66 | 22.75 | 22.54 | 22.72 | 6,498,302 | +0.16(+0.69%) |
Mar 27, 2014 | 22.26 | 22.73 | 22.13 | 22.56 | 8,584,022 | +0.36(+1.60%) |
Mar 26, 2014 | 22.71 | 22.82 | 22.18 | 22.21 | 10,785,879 | -0.43(-1.91%) |
Mar 25, 2014 | 22.72 | 22.78 | 22.42 | 22.64 | 6,639,367 | +0.01(+0.05%) |
Mar 24, 2014 | 22.27 | 22.80 | 22.27 | 22.63 | 5,502,780 | +0.08(+0.37%) |
Mar 21, 2014 | 22.85 | 22.98 | 22.48 | 22.54 | 15,939,862 | -0.14(-0.61%) |
Mar 20, 2014 | 22.73 | 22.80 | 22.46 | 22.68 | 11,474,349 | -0.43(-1.87%) |
Mar 19, 2014 | 23.07 | 23.24 | 22.97 | 23.12 | 8,580,886 | +0.03(+0.12%) |
Mar 18, 2014 | 23.08 | 23.22 | 22.92 | 23.09 | 4,248,613 | +0.03(+0.14%) |
Mar 17, 2014 | 23.04 | 23.10 | 22.82 | 23.05 | 7,011,572 | +0.07(+0.29%) |
Mar 14, 2014 | 22.78 | 23.07 | 22.76 | 22.99 | 6,354,635 | +0.23(+1.00%) |
Mar 13, 2014 | 22.89 | 22.99 | 22.66 | 22.76 | 6,649,145 | -0.10(-0.44%) |
Mar 12, 2014 | 22.77 | 22.92 | 22.64 | 22.86 | 6,229,595 | -0.01(-0.04%) |
Mar 11, 2014 | 22.96 | 23.03 | 22.78 | 22.87 | 11,852,616 | -0.26(-1.14%) |
Mar 10, 2014 | 23.39 | 23.41 | 23.03 | 23.13 | 5,336,607 | -0.34(-1.43%) |
Mar 07, 2014 | 23.56 | 23.61 | 23.29 | 23.47 | 9,228,776 | +0.02(+0.09%) |
Mar 06, 2014 | 23.32 | 23.55 | 23.32 | 23.45 | 12,421,949 | +0.11(+0.47%) |
Mar 05, 2014 | 23.35 | 23.49 | 23.27 | 23.34 | 8,340,429 | -0.10(-0.42%) |
Mar 04, 2014 | 23.04 | 23.45 | 23.04 | 23.44 | 13,577,284 | +0.54(+2.38%) |
Mar 03, 2014 | 22.62 | 22.90 | 22.48 | 22.89 | 10,453,159 | +0.19(+0.82%) |
Feb 28, 2014 | 22.77 | 22.92 | 22.58 | 22.71 | 9,493,676 | +0.02(+0.10%) |
Feb 27, 2014 | 22.73 | 23.22 | 22.62 | 22.68 | 11,044,046 | +0.02(+0.10%) |
Feb 26, 2014 | 22.90 | 22.92 | 22.40 | 22.66 | 13,399,834 | -0.18(-0.77%) |
Feb 25, 2014 | 22.70 | 23.07 | 22.69 | 22.84 | 9,352,113 | -0.13(-0.55%) |
Feb 24, 2014 | 23.22 | 23.25 | 22.86 | 22.96 | 13,990,141 | -0.16(-0.69%) |
Feb 21, 2014 | 23.13 | 23.25 | 22.97 | 23.12 | 17,174,322 | +0.03(+0.14%) |
Feb 20, 2014 | 22.32 | 23.35 | 22.23 | 23.09 | 24,169,756 | +0.82(+3.70%) |
Feb 19, 2014 | 22.27 | 22.48 | 22.21 | 22.27 | 17,514,240 | -0.02(-0.10%) |
Feb 18, 2014 | 22.56 | 22.62 | 22.24 | 22.29 | 15,815,214 | -0.16(-0.71%) |
Feb 14, 2014 | 22.52 | 22.45 | 22.45 | 22.45 | 25,493,230 | -0.01(-0.05%) |
Feb 13, 2014 | 22.31 | 22.71 | 22.17 | 22.46 | 25,843,896 | +0.09(+0.39%) |
Feb 12, 2014 | 22.62 | 22.74 | 22.34 | 22.37 | 19,522,596 | -0.59(-2.56%) |
Feb 11, 2014 | 22.50 | 23.04 | 22.45 | 22.96 | 17,107,096 | +0.46(+2.05%) |
Feb 10, 2014 | 22.73 | 22.78 | 22.33 | 22.50 | 12,289,504 | -0.27(-1.21%) |
Feb 07, 2014 | 22.69 | 22.84 | 22.54 | 22.77 | 20,384,336 | +0.19(+0.85%) |
Feb 06, 2014 | 21.95 | 22.73 | 21.83 | 22.58 | 24,497,882 | +0.67(+3.06%) |
Feb 05, 2014 | 21.96 | 22.22 | 21.71 | 21.91 | 26,665,618 | -0.04(-0.18%) |
Feb 04, 2014 | 21.70 | 21.99 | 21.63 | 21.95 | 11,346,055 | +0.32(+1.50%) |