Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.23 | 21.59 | 21.18 | 21.31 | 8,334,424 | -0.11(-0.52%) |
Apr 29, 2014 | 21.16 | 21.47 | 21.11 | 21.43 | 4,618,112 | +0.30(+1.43%) |
Apr 28, 2014 | 21.42 | 21.43 | 21.05 | 21.12 | 4,640,312 | -0.31(-1.45%) |
Apr 25, 2014 | 21.36 | 21.51 | 21.15 | 21.43 | 4,289,779 | +0.27(+1.26%) |
Apr 24, 2014 | 21.09 | 21.35 | 20.89 | 21.17 | 6,296,130 | -0.14(-0.65%) |
Apr 23, 2014 | 21.19 | 21.58 | 21.10 | 21.30 | 5,987,494 | +0.21(+0.98%) |
Apr 22, 2014 | 20.77 | 21.25 | 20.60 | 21.10 | 8,097,539 | +0.33(+1.58%) |
Apr 21, 2014 | 20.25 | 20.78 | 19.95 | 20.77 | 9,543,700 | +0.42(+2.08%) |
Apr 17, 2014 | 20.54 | 20.35 | 20.35 | 20.35 | 4,550,876 | -0.18(-0.88%) |
Apr 16, 2014 | 20.70 | 21.01 | 20.42 | 20.53 | 7,441,385 | +0.09(+0.42%) |
Apr 15, 2014 | 20.34 | 20.51 | 20.01 | 20.44 | 6,902,401 | -0.42(-2.00%) |
Apr 14, 2014 | 20.87 | 21.15 | 20.60 | 20.86 | 5,687,979 | +0.18(+0.87%) |
Apr 11, 2014 | 21.06 | 21.12 | 20.61 | 20.68 | 6,071,719 | -0.38(-1.79%) |
Apr 10, 2014 | 21.74 | 21.87 | 21.03 | 21.06 | 11,779,446 | -0.90(-4.10%) |
Apr 09, 2014 | 21.46 | 22.21 | 21.43 | 21.96 | 7,051,385 | +0.31(+1.43%) |
Apr 08, 2014 | 21.58 | 21.79 | 21.42 | 21.65 | 6,021,412 | +0.40(+1.90%) |
Apr 07, 2014 | 21.22 | 21.51 | 21.07 | 21.25 | 4,735,544 | -0.13(-0.60%) |
Apr 04, 2014 | 21.63 | 21.66 | 21.27 | 21.38 | 6,978,395 | +0.26(+1.22%) |
Apr 03, 2014 | 21.31 | 21.33 | 20.96 | 21.12 | 5,723,183 | -0.37(-1.72%) |
Apr 02, 2014 | 21.41 | 21.78 | 21.40 | 21.49 | 8,236,582 | +0.43(+2.04%) |
Apr 01, 2014 | 21.14 | 21.23 | 20.87 | 21.06 | 4,529,375 | +0.04(+0.20%) |
Mar 31, 2014 | 21.51 | 21.59 | 20.92 | 21.02 | 6,734,091 | -0.54(-2.51%) |
Mar 28, 2014 | 21.32 | 21.72 | 21.08 | 21.56 | 6,259,040 | +0.19(+0.88%) |
Mar 27, 2014 | 21.02 | 21.47 | 20.90 | 21.37 | 6,533,972 | +0.27(+1.30%) |
Mar 26, 2014 | 21.93 | 22.02 | 21.03 | 21.09 | 8,196,960 | -0.82(-3.72%) |
Mar 25, 2014 | 22.16 | 22.19 | 21.76 | 21.91 | 6,886,067 | -0.03(-0.12%) |
Mar 24, 2014 | 22.59 | 22.74 | 21.80 | 21.93 | 8,368,097 | -0.95(-4.16%) |
Mar 21, 2014 | 23.17 | 23.32 | 22.68 | 22.89 | 11,470,694 | -0.01(-0.04%) |
Mar 20, 2014 | 22.75 | 23.10 | 22.59 | 22.90 | 5,733,744 | -0.02(-0.08%) |
Mar 19, 2014 | 23.28 | 23.55 | 22.90 | 22.91 | 8,950,277 | -0.82(-3.44%) |
Mar 18, 2014 | 23.57 | 24.05 | 23.45 | 23.73 | 5,304,213 | -0.28(-1.18%) |
Mar 17, 2014 | 24.47 | 24.55 | 23.97 | 24.01 | 6,934,243 | -0.62(-2.51%) |
Mar 14, 2014 | 24.84 | 25.13 | 24.29 | 24.63 | 10,014,272 | +0.08(+0.31%) |
Mar 13, 2014 | 23.91 | 24.62 | 23.66 | 24.55 | 9,238,702 | +0.67(+2.80%) |
Mar 12, 2014 | 23.44 | 23.92 | 23.34 | 23.88 | 6,970,687 | +0.81(+3.50%) |
Mar 11, 2014 | 23.03 | 23.26 | 22.82 | 23.08 | 5,782,820 | +0.25(+1.11%) |
Mar 10, 2014 | 23.10 | 23.13 | 22.66 | 22.82 | 6,718,036 | -0.30(-1.29%) |
Mar 07, 2014 | 23.38 | 23.40 | 23.00 | 23.12 | 6,605,949 | -0.66(-2.77%) |
Mar 06, 2014 | 23.63 | 23.86 | 23.49 | 23.78 | 5,185,432 | +0.27(+1.13%) |
Mar 05, 2014 | 23.26 | 23.51 | 23.05 | 23.51 | 5,252,601 | +0.35(+1.51%) |
Mar 04, 2014 | 23.10 | 23.48 | 22.91 | 23.16 | 5,730,857 | -0.20(-0.84%) |
Mar 03, 2014 | 23.64 | 23.79 | 23.28 | 23.36 | 7,893,132 | +0.33(+1.45%) |
Feb 28, 2014 | 23.14 | 23.27 | 22.82 | 23.03 | 5,807,227 | -0.12(-0.52%) |
Feb 27, 2014 | 23.22 | 23.81 | 23.04 | 23.15 | 6,502,251 | -0.03(-0.15%) |
Feb 26, 2014 | 23.07 | 23.29 | 22.85 | 23.18 | 6,757,620 | -0.12(-0.51%) |
Feb 25, 2014 | 23.58 | 23.75 | 23.29 | 23.30 | 5,763,213 | -0.32(-1.38%) |
Feb 24, 2014 | 23.88 | 23.89 | 23.52 | 23.63 | 4,773,491 | +0.03(+0.11%) |
Feb 21, 2014 | 23.64 | 23.92 | 23.26 | 23.60 | 8,248,649 | -0.03(-0.14%) |
Feb 20, 2014 | 22.80 | 23.72 | 22.72 | 23.63 | 7,883,985 | +0.87(+3.83%) |
Feb 19, 2014 | 23.35 | 23.66 | 22.71 | 22.76 | 7,767,142 | -0.91(-3.86%) |
Feb 18, 2014 | 23.83 | 23.84 | 23.22 | 23.68 | 7,135,064 | +0.12(+0.51%) |
Feb 14, 2014 | 23.65 | 23.56 | 23.56 | 23.56 | 11,930,313 | +0.49(+2.11%) |
Feb 13, 2014 | 21.88 | 23.09 | 21.77 | 23.07 | 11,453,440 | +0.80(+3.61%) |
Feb 12, 2014 | 22.94 | 23.00 | 22.15 | 22.27 | 8,702,235 | -0.61(-2.65%) |
Feb 11, 2014 | 22.51 | 23.00 | 22.40 | 22.87 | 11,477,207 | +0.69(+3.10%) |
Feb 10, 2014 | 22.18 | 22.60 | 22.05 | 22.18 | 9,081,088 | +0.43(+2.00%) |
Feb 07, 2014 | 21.25 | 21.82 | 21.18 | 21.75 | 9,850,047 | +0.60(+2.82%) |
Feb 06, 2014 | 21.21 | 21.33 | 20.91 | 21.15 | 4,552,750 | +0.03(+0.12%) |
Feb 05, 2014 | 21.62 | 21.79 | 21.12 | 21.13 | 9,691,283 | -0.26(-1.23%) |
Feb 04, 2014 | 20.93 | 21.42 | 20.84 | 21.39 | 9,473,806 | +0.32(+1.49%) |