Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.05 | 24.05 | 23.72 | 23.92 | 5,625,712 | -0.21(-0.87%) |
Apr 29, 2014 | 23.85 | 24.23 | 23.85 | 24.13 | 8,771,263 | +0.94(+4.03%) |
Apr 28, 2014 | 23.05 | 23.26 | 22.94 | 23.19 | 7,406,841 | +0.20(+0.89%) |
Apr 25, 2014 | 22.85 | 23.03 | 22.72 | 22.99 | 5,187,351 | -0.03(-0.13%) |
Apr 24, 2014 | 23.38 | 23.39 | 22.98 | 23.02 | 4,040,504 | -0.25(-1.07%) |
Apr 23, 2014 | 22.66 | 23.39 | 22.61 | 23.26 | 6,693,530 | +0.60(+2.65%) |
Apr 22, 2014 | 22.72 | 22.76 | 22.53 | 22.66 | 3,279,842 | -0.06(-0.25%) |
Apr 21, 2014 | 22.71 | 22.87 | 22.69 | 22.72 | 2,733,822 | -0.04(-0.16%) |
Apr 17, 2014 | 22.59 | 22.76 | 22.76 | 22.76 | 4,097,835 | +0.20(+0.88%) |
Apr 16, 2014 | 22.40 | 22.58 | 22.31 | 22.56 | 3,920,779 | +0.33(+1.48%) |
Apr 15, 2014 | 22.16 | 22.51 | 22.07 | 22.23 | 5,588,489 | -0.11(-0.50%) |
Apr 14, 2014 | 22.39 | 22.48 | 22.21 | 22.34 | 4,912,192 | +0.09(+0.39%) |
Apr 11, 2014 | 22.32 | 22.53 | 22.09 | 22.25 | 5,555,838 | -0.14(-0.61%) |
Apr 10, 2014 | 22.54 | 22.67 | 22.32 | 22.39 | 4,244,351 | -0.19(-0.82%) |
Apr 09, 2014 | 22.68 | 22.70 | 22.45 | 22.58 | 3,946,650 | -0.03(-0.14%) |
Apr 08, 2014 | 22.13 | 22.71 | 22.09 | 22.61 | 7,433,975 | +0.58(+2.62%) |
Apr 07, 2014 | 22.20 | 22.39 | 22.01 | 22.03 | 6,080,556 | -0.25(-1.14%) |
Apr 04, 2014 | 22.20 | 22.52 | 22.12 | 22.29 | 7,392,078 | +0.29(+1.32%) |
Apr 03, 2014 | 22.09 | 22.10 | 21.86 | 21.99 | 4,243,631 | +0.01(+0.03%) |
Apr 02, 2014 | 21.59 | 22.03 | 21.59 | 21.99 | 6,371,315 | +0.33(+1.55%) |
Apr 01, 2014 | 21.66 | 21.67 | 21.45 | 21.65 | 4,711,036 | -0.01(-0.03%) |
Mar 31, 2014 | 21.50 | 21.79 | 21.49 | 21.66 | 7,231,547 | +0.27(+1.25%) |
Mar 28, 2014 | 20.99 | 21.43 | 20.98 | 21.39 | 6,572,190 | +0.50(+2.40%) |
Mar 27, 2014 | 20.51 | 20.94 | 20.45 | 20.89 | 6,143,698 | +0.43(+2.12%) |
Mar 26, 2014 | 20.50 | 20.54 | 20.35 | 20.46 | 4,235,899 | -0.03(-0.15%) |
Mar 25, 2014 | 20.48 | 20.53 | 20.37 | 20.49 | 3,360,620 | +0.11(+0.55%) |
Mar 24, 2014 | 20.27 | 20.41 | 20.17 | 20.38 | 4,038,927 | +0.20(+1.01%) |
Mar 21, 2014 | 20.12 | 20.32 | 20.03 | 20.17 | 5,886,255 | +0.07(+0.37%) |
Mar 20, 2014 | 20.07 | 20.15 | 19.97 | 20.10 | 4,907,344 | -0.03(-0.15%) |
Mar 19, 2014 | 20.27 | 20.29 | 19.98 | 20.13 | 5,893,418 | -0.09(-0.43%) |
Mar 18, 2014 | 20.24 | 20.32 | 20.21 | 20.22 | 6,309,986 | -0.03(-0.15%) |
Mar 17, 2014 | 20.35 | 20.37 | 20.18 | 20.25 | 3,697,490 | +0.00(+0.00%) |
Mar 14, 2014 | 20.25 | 20.40 | 20.15 | 20.25 | 4,113,670 | -0.06(-0.30%) |
Mar 13, 2014 | 20.56 | 20.59 | 20.27 | 20.31 | 3,672,394 | -0.17(-0.85%) |
Mar 12, 2014 | 20.20 | 20.48 | 20.04 | 20.48 | 4,607,286 | +0.16(+0.79%) |
Mar 11, 2014 | 20.62 | 20.67 | 20.24 | 20.32 | 4,252,630 | -0.31(-1.50%) |
Mar 10, 2014 | 20.55 | 20.65 | 20.43 | 20.63 | 3,612,309 | +0.01(+0.03%) |
Mar 07, 2014 | 20.67 | 20.76 | 20.58 | 20.63 | 3,973,617 | +0.03(+0.15%) |
Mar 06, 2014 | 20.45 | 20.60 | 20.37 | 20.59 | 3,714,599 | +0.19(+0.91%) |
Mar 05, 2014 | 20.56 | 20.61 | 20.37 | 20.41 | 4,391,495 | -0.10(-0.48%) |
Mar 04, 2014 | 20.62 | 20.63 | 20.45 | 20.51 | 3,483,457 | +0.02(+0.12%) |
Mar 03, 2014 | 20.45 | 20.80 | 20.43 | 20.48 | 4,510,710 | +0.01(+0.06%) |
Feb 28, 2014 | 20.43 | 20.70 | 20.38 | 20.47 | 4,985,900 | +0.26(+1.28%) |
Feb 27, 2014 | 20.23 | 20.29 | 20.05 | 20.21 | 4,233,853 | -0.01(-0.06%) |
Feb 26, 2014 | 20.31 | 20.31 | 20.18 | 20.22 | 5,423,506 | -0.12(-0.60%) |
Feb 25, 2014 | 20.39 | 20.40 | 20.20 | 20.35 | 3,803,063 | -0.05(-0.24%) |
Feb 24, 2014 | 20.26 | 20.58 | 20.13 | 20.40 | 7,599,549 | +0.26(+1.31%) |
Feb 21, 2014 | 20.13 | 20.25 | 20.11 | 20.13 | 2,994,443 | -0.09(-0.45%) |
Feb 20, 2014 | 20.25 | 20.36 | 20.19 | 20.22 | 3,979,956 | -0.16(-0.78%) |
Feb 19, 2014 | 20.34 | 20.55 | 20.32 | 20.38 | 5,050,694 | -0.06(-0.30%) |
Feb 18, 2014 | 20.55 | 20.55 | 20.33 | 20.44 | 5,573,014 | +0.02(+0.12%) |
Feb 14, 2014 | 20.54 | 20.42 | 20.42 | 20.42 | 3,069,798 | -0.07(-0.33%) |
Feb 13, 2014 | 20.05 | 20.50 | 19.99 | 20.49 | 4,861,769 | +0.37(+1.82%) |
Feb 12, 2014 | 20.11 | 20.19 | 20.08 | 20.12 | 6,234,693 | +0.10(+0.52%) |
Feb 11, 2014 | 19.99 | 20.11 | 19.90 | 20.02 | 7,134,066 | +0.02(+0.12%) |
Feb 10, 2014 | 20.20 | 20.20 | 19.91 | 19.99 | 4,893,661 | -0.08(-0.40%) |
Feb 07, 2014 | 20.00 | 20.13 | 19.81 | 20.07 | 5,151,167 | +0.30(+1.52%) |
Feb 06, 2014 | 19.49 | 19.80 | 19.45 | 19.77 | 6,054,609 | +0.34(+1.76%) |
Feb 05, 2014 | 19.34 | 19.48 | 19.26 | 19.43 | 8,878,728 | +0.08(+0.41%) |
Feb 04, 2014 | 19.39 | 19.50 | 19.14 | 19.35 | 12,575,098 | -0.26(-1.31%) |