Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.31 | 21.37 | 20.79 | 20.84 | 2,312,591 | -0.49(-2.28%) |
Apr 29, 2014 | 21.34 | 21.53 | 21.13 | 21.32 | 2,628,132 | +0.03(+0.13%) |
Apr 28, 2014 | 21.86 | 21.86 | 21.11 | 21.30 | 2,769,790 | -0.46(-2.11%) |
Apr 25, 2014 | 22.29 | 22.62 | 21.61 | 21.76 | 2,914,743 | -0.64(-2.87%) |
Apr 24, 2014 | 22.02 | 22.42 | 21.25 | 22.40 | 4,958,464 | +0.71(+3.26%) |
Apr 23, 2014 | 21.91 | 21.96 | 21.62 | 21.69 | 2,923,739 | -0.19(-0.88%) |
Apr 22, 2014 | 21.29 | 21.97 | 21.27 | 21.88 | 1,803,450 | +0.60(+2.80%) |
Apr 21, 2014 | 21.13 | 21.40 | 21.08 | 21.29 | 1,984,982 | +0.13(+0.61%) |
Apr 17, 2014 | 21.38 | 21.16 | 21.16 | 21.16 | 3,599,158 | -0.10(-0.47%) |
Apr 16, 2014 | 20.37 | 21.30 | 20.29 | 21.26 | 3,039,170 | +0.97(+4.79%) |
Apr 15, 2014 | 19.94 | 20.31 | 19.83 | 20.29 | 1,965,271 | +0.32(+1.61%) |
Apr 14, 2014 | 20.22 | 20.28 | 19.68 | 19.97 | 3,390,459 | -0.10(-0.50%) |
Apr 11, 2014 | 20.41 | 20.52 | 19.91 | 20.07 | 4,600,623 | -0.52(-2.54%) |
Apr 10, 2014 | 21.42 | 21.47 | 20.40 | 20.59 | 3,259,220 | -0.77(-3.61%) |
Apr 09, 2014 | 20.75 | 21.41 | 20.65 | 21.36 | 3,353,209 | +0.74(+3.60%) |
Apr 08, 2014 | 21.09 | 21.19 | 20.51 | 20.62 | 3,504,398 | -0.48(-2.26%) |
Apr 07, 2014 | 21.60 | 21.70 | 21.06 | 21.09 | 3,171,121 | -0.61(-2.79%) |
Apr 04, 2014 | 21.81 | 22.30 | 21.58 | 21.70 | 3,695,158 | -0.05(-0.21%) |
Apr 03, 2014 | 21.45 | 21.79 | 21.37 | 21.75 | 2,402,685 | +0.59(+2.78%) |
Apr 02, 2014 | 21.31 | 21.58 | 21.03 | 21.16 | 1,655,425 | -0.30(-1.41%) |
Apr 01, 2014 | 20.80 | 21.48 | 20.80 | 21.46 | 6,608,576 | +0.50(+2.41%) |
Mar 31, 2014 | 20.83 | 20.99 | 20.75 | 20.96 | 2,033,630 | +0.28(+1.33%) |
Mar 28, 2014 | 20.68 | 20.90 | 20.51 | 20.68 | 1,995,592 | +0.13(+0.62%) |
Mar 27, 2014 | 20.53 | 20.67 | 20.36 | 20.55 | 1,799,865 | +0.07(+0.36%) |
Mar 26, 2014 | 20.83 | 20.88 | 20.25 | 20.48 | 5,868,444 | -0.34(-1.63%) |
Mar 25, 2014 | 21.06 | 21.28 | 20.75 | 20.82 | 2,164,324 | -0.13(-0.61%) |
Mar 24, 2014 | 21.13 | 21.20 | 20.53 | 20.95 | 2,607,101 | -0.15(-0.70%) |
Mar 21, 2014 | 21.73 | 21.84 | 21.08 | 21.09 | 2,165,282 | -0.43(-2.00%) |
Mar 20, 2014 | 21.31 | 21.62 | 21.17 | 21.53 | 3,096,186 | +0.16(+0.73%) |
Mar 19, 2014 | 21.52 | 21.56 | 21.25 | 21.37 | 2,993,088 | -0.11(-0.51%) |
Mar 18, 2014 | 21.32 | 21.58 | 21.26 | 21.48 | 3,622,849 | +0.16(+0.73%) |
Mar 17, 2014 | 21.24 | 21.55 | 21.24 | 21.32 | 1,505,148 | +0.25(+1.18%) |
Mar 14, 2014 | 21.51 | 21.67 | 21.01 | 21.08 | 3,528,559 | -0.54(-2.50%) |
Mar 13, 2014 | 21.89 | 22.02 | 21.52 | 21.62 | 1,893,103 | -0.33(-1.50%) |
Mar 12, 2014 | 22.09 | 22.11 | 21.65 | 21.95 | 1,550,045 | -0.28(-1.24%) |
Mar 11, 2014 | 22.29 | 22.39 | 22.13 | 22.22 | 1,049,822 | -0.10(-0.45%) |
Mar 10, 2014 | 22.28 | 22.39 | 22.13 | 22.32 | 1,658,674 | +0.05(+0.21%) |
Mar 07, 2014 | 22.58 | 22.62 | 22.20 | 22.28 | 3,093,632 | -0.17(-0.74%) |
Mar 06, 2014 | 22.27 | 22.45 | 22.27 | 22.44 | 2,568,029 | +0.20(+0.91%) |
Mar 05, 2014 | 22.09 | 22.25 | 22.04 | 22.24 | 1,658,910 | +0.11(+0.50%) |
Mar 04, 2014 | 22.13 | 22.17 | 21.96 | 22.13 | 1,882,767 | +0.43(+1.99%) |
Mar 03, 2014 | 21.88 | 21.98 | 21.37 | 21.70 | 3,383,645 | -0.45(-2.03%) |
Feb 28, 2014 | 21.88 | 22.18 | 21.86 | 22.15 | 1,880,803 | +0.30(+1.39%) |
Feb 27, 2014 | 21.90 | 22.01 | 21.75 | 21.85 | 1,755,694 | +0.00(+0.00%) |
Feb 26, 2014 | 22.09 | 22.09 | 21.80 | 21.85 | 2,330,203 | -0.20(-0.92%) |
Feb 25, 2014 | 22.16 | 22.24 | 21.99 | 22.05 | 2,434,236 | -0.11(-0.50%) |
Feb 24, 2014 | 22.21 | 22.52 | 22.00 | 22.16 | 3,022,316 | +0.16(+0.71%) |
Feb 21, 2014 | 21.96 | 22.20 | 21.91 | 22.00 | 2,358,244 | +0.14(+0.63%) |
Feb 20, 2014 | 21.94 | 21.99 | 21.80 | 21.87 | 1,566,340 | -0.11(-0.50%) |
Feb 19, 2014 | 21.86 | 22.16 | 21.79 | 21.98 | 1,876,185 | -0.02(-0.08%) |
Feb 18, 2014 | 22.11 | 22.21 | 21.79 | 21.99 | 1,963,952 | -0.16(-0.70%) |
Feb 14, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 925,292 | +0.01(+0.04%) |
Feb 13, 2014 | 22.02 | 22.20 | 21.82 | 22.14 | 1,914,838 | -0.23(-1.03%) |
Feb 12, 2014 | 22.25 | 22.42 | 22.10 | 22.37 | 1,517,832 | +0.12(+0.54%) |
Feb 11, 2014 | 22.81 | 22.90 | 22.21 | 22.25 | 6,233,950 | -0.21(-0.94%) |
Feb 10, 2014 | 22.25 | 22.81 | 22.04 | 22.46 | 3,426,675 | +0.28(+1.28%) |
Feb 07, 2014 | 22.53 | 22.53 | 21.96 | 22.18 | 1,921,422 | +0.26(+1.17%) |
Feb 06, 2014 | 22.31 | 22.48 | 21.69 | 21.92 | 3,550,305 | +0.62(+2.93%) |
Feb 05, 2014 | 21.44 | 21.52 | 21.01 | 21.30 | 3,014,892 | -0.20(-0.94%) |
Feb 04, 2014 | 20.98 | 21.78 | 20.97 | 21.50 | 3,200,934 | +0.59(+2.81%) |