Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.22 | 20.59 | 20.05 | 20.37 | 2,894,080 | -0.06(-0.27%) |
Apr 29, 2014 | 19.83 | 20.56 | 19.79 | 20.43 | 2,828,394 | +0.51(+2.56%) |
Apr 28, 2014 | 19.94 | 20.10 | 19.69 | 19.92 | 2,941,904 | -0.10(-0.52%) |
Apr 25, 2014 | 19.74 | 20.03 | 19.59 | 20.02 | 2,539,426 | +0.52(+2.69%) |
Apr 24, 2014 | 19.42 | 19.87 | 19.30 | 19.50 | 3,698,031 | -0.13(-0.67%) |
Apr 23, 2014 | 19.23 | 19.65 | 19.08 | 19.63 | 5,449,472 | +0.70(+3.68%) |
Apr 22, 2014 | 18.90 | 18.97 | 18.47 | 18.93 | 4,368,173 | +0.13(+0.70%) |
Apr 21, 2014 | 19.41 | 19.62 | 18.32 | 18.80 | 7,280,012 | -0.76(-3.91%) |
Apr 17, 2014 | 19.48 | 19.56 | 19.56 | 19.56 | 5,826,501 | +0.35(+1.83%) |
Apr 16, 2014 | 20.67 | 20.83 | 19.17 | 19.21 | 9,037,619 | -1.80(-8.56%) |
Apr 15, 2014 | 21.14 | 21.16 | 20.65 | 21.01 | 3,259,971 | -0.76(-3.48%) |
Apr 14, 2014 | 21.77 | 22.07 | 21.49 | 21.77 | 1,839,870 | +0.41(+1.90%) |
Apr 11, 2014 | 21.53 | 21.88 | 21.25 | 21.36 | 1,966,286 | -0.21(-0.96%) |
Apr 10, 2014 | 21.82 | 22.06 | 21.49 | 21.57 | 2,327,524 | -0.07(-0.32%) |
Apr 09, 2014 | 21.74 | 21.99 | 21.22 | 21.64 | 3,284,287 | -0.35(-1.60%) |
Apr 08, 2014 | 21.80 | 22.07 | 21.60 | 21.99 | 2,283,057 | +0.59(+2.77%) |
Apr 07, 2014 | 21.14 | 21.75 | 21.10 | 21.40 | 2,167,711 | +0.10(+0.49%) |
Apr 04, 2014 | 21.46 | 21.54 | 21.22 | 21.29 | 2,921,273 | +0.31(+1.48%) |
Apr 03, 2014 | 20.89 | 21.00 | 20.64 | 20.98 | 1,531,850 | -0.12(-0.59%) |
Apr 02, 2014 | 21.23 | 21.38 | 20.99 | 21.11 | 2,593,182 | +0.31(+1.49%) |
Apr 01, 2014 | 20.92 | 21.02 | 20.66 | 20.80 | 1,644,217 | -0.05(-0.23%) |
Mar 31, 2014 | 21.40 | 21.49 | 20.81 | 20.85 | 2,816,768 | -0.72(-3.32%) |
Mar 28, 2014 | 21.45 | 21.87 | 20.98 | 21.56 | 3,428,890 | +0.43(+2.05%) |
Mar 27, 2014 | 20.69 | 21.27 | 20.64 | 21.13 | 2,076,287 | +0.40(+1.93%) |
Mar 26, 2014 | 21.40 | 21.54 | 20.57 | 20.73 | 2,606,155 | -0.70(-3.25%) |
Mar 25, 2014 | 21.41 | 21.67 | 21.26 | 21.43 | 2,138,939 | +0.18(+0.84%) |
Mar 24, 2014 | 21.87 | 22.05 | 21.14 | 21.25 | 3,688,200 | -1.05(-4.73%) |
Mar 21, 2014 | 22.66 | 22.87 | 22.10 | 22.30 | 5,246,410 | -0.07(-0.31%) |
Mar 20, 2014 | 21.94 | 22.62 | 21.78 | 22.37 | 2,873,343 | +0.21(+0.93%) |
Mar 19, 2014 | 22.60 | 22.87 | 22.09 | 22.16 | 3,294,860 | -0.75(-3.28%) |
Mar 18, 2014 | 22.78 | 23.25 | 22.61 | 22.91 | 2,790,431 | -0.32(-1.36%) |
Mar 17, 2014 | 23.69 | 23.79 | 23.05 | 23.23 | 2,667,432 | -0.63(-2.63%) |
Mar 14, 2014 | 24.35 | 24.44 | 23.60 | 23.86 | 2,728,583 | -0.15(-0.63%) |
Mar 13, 2014 | 23.37 | 24.08 | 23.35 | 24.01 | 2,901,704 | +0.53(+2.26%) |
Mar 12, 2014 | 22.73 | 23.58 | 22.73 | 23.48 | 3,505,663 | +1.03(+4.61%) |
Mar 11, 2014 | 22.40 | 22.67 | 22.22 | 22.45 | 1,938,045 | +0.21(+0.96%) |
Mar 10, 2014 | 22.31 | 22.56 | 22.00 | 22.23 | 2,093,603 | -0.08(-0.37%) |
Mar 07, 2014 | 22.41 | 22.55 | 22.15 | 22.31 | 2,624,588 | -0.54(-2.35%) |
Mar 06, 2014 | 22.58 | 23.00 | 22.44 | 22.85 | 2,445,595 | +0.40(+1.78%) |
Mar 05, 2014 | 22.42 | 22.53 | 22.18 | 22.45 | 2,052,223 | +0.08(+0.34%) |
Mar 04, 2014 | 22.17 | 22.51 | 21.94 | 22.38 | 2,212,345 | -0.04(-0.18%) |
Mar 03, 2014 | 22.76 | 22.96 | 22.36 | 22.42 | 3,288,527 | +0.28(+1.28%) |
Feb 28, 2014 | 22.70 | 22.85 | 21.89 | 22.14 | 4,053,971 | -0.47(-2.07%) |
Feb 27, 2014 | 22.77 | 23.29 | 22.45 | 22.60 | 3,124,039 | -0.01(-0.06%) |
Feb 26, 2014 | 22.83 | 23.08 | 22.34 | 22.62 | 4,617,510 | -0.41(-1.79%) |
Feb 25, 2014 | 23.45 | 23.61 | 22.97 | 23.03 | 2,965,026 | -0.49(-2.07%) |
Feb 24, 2014 | 23.88 | 23.89 | 23.39 | 23.52 | 2,668,069 | +0.01(+0.06%) |
Feb 21, 2014 | 23.41 | 23.98 | 23.24 | 23.50 | 4,205,335 | +0.06(+0.26%) |
Feb 20, 2014 | 22.45 | 23.54 | 22.40 | 23.44 | 4,473,278 | +1.28(+5.79%) |
Feb 19, 2014 | 23.06 | 23.08 | 22.04 | 22.16 | 4,230,936 | -0.93(-4.04%) |
Feb 18, 2014 | 23.39 | 23.46 | 22.56 | 23.09 | 4,462,061 | -0.03(-0.12%) |
Feb 14, 2014 | 23.34 | 23.12 | 23.12 | 23.12 | 5,956,219 | +0.17(+0.75%) |
Feb 13, 2014 | 22.06 | 23.05 | 21.73 | 22.95 | 5,890,098 | +0.40(+1.79%) |
Feb 12, 2014 | 23.50 | 23.54 | 22.44 | 22.54 | 5,515,069 | -0.82(-3.49%) |
Feb 11, 2014 | 23.43 | 23.69 | 23.04 | 23.36 | 4,697,452 | +0.08(+0.32%) |
Feb 10, 2014 | 22.68 | 23.65 | 22.50 | 23.28 | 4,973,206 | +1.13(+5.11%) |
Feb 07, 2014 | 21.44 | 22.35 | 21.44 | 22.15 | 3,333,424 | +0.73(+3.39%) |
Feb 06, 2014 | 21.49 | 21.59 | 21.11 | 21.43 | 1,852,804 | +0.05(+0.22%) |
Feb 05, 2014 | 21.73 | 21.97 | 21.33 | 21.38 | 3,326,082 | -0.05(-0.22%) |
Feb 04, 2014 | 21.56 | 21.71 | 21.10 | 21.43 | 3,873,441 | -0.30(-1.39%) |