Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.54 | 22.59 | 22.53 | 22.59 | 3,831,567 | +0.07(+0.33%) |
Apr 29, 2014 | 22.50 | 22.53 | 22.48 | 22.52 | 2,305,904 | +0.05(+0.23%) |
Apr 28, 2014 | 22.43 | 22.49 | 22.42 | 22.47 | 3,033,010 | +0.05(+0.23%) |
Apr 25, 2014 | 22.38 | 22.42 | 22.37 | 22.42 | 2,267,908 | +0.05(+0.20%) |
Apr 24, 2014 | 22.37 | 22.38 | 22.34 | 22.37 | 1,752,990 | +0.03(+0.15%) |
Apr 23, 2014 | 22.37 | 22.38 | 22.34 | 22.34 | 2,374,812 | -0.01(-0.05%) |
Apr 22, 2014 | 22.32 | 22.35 | 22.31 | 22.35 | 3,979,672 | +0.05(+0.20%) |
Apr 21, 2014 | 22.29 | 22.33 | 22.29 | 22.30 | 1,926,870 | -0.03(-0.15%) |
Apr 17, 2014 | 22.34 | 22.34 | 22.34 | 22.34 | 4,157,557 | -0.01(-0.03%) |
Apr 16, 2014 | 22.34 | 22.37 | 22.32 | 22.34 | 2,144,176 | +0.01(+0.03%) |
Apr 15, 2014 | 22.31 | 22.34 | 22.28 | 22.34 | 3,209,847 | +0.05(+0.21%) |
Apr 14, 2014 | 22.31 | 22.33 | 22.26 | 22.29 | 1,438,429 | +0.01(+0.05%) |
Apr 11, 2014 | 22.28 | 22.29 | 22.26 | 22.28 | 1,716,629 | +0.02(+0.08%) |
Apr 10, 2014 | 22.31 | 22.34 | 22.26 | 22.26 | 2,318,462 | -0.02(-0.08%) |
Apr 09, 2014 | 22.25 | 22.31 | 22.25 | 22.28 | 3,454,879 | +0.04(+0.18%) |
Apr 08, 2014 | 22.25 | 22.26 | 22.22 | 22.24 | 2,129,176 | +0.01(+0.05%) |
Apr 07, 2014 | 22.26 | 22.30 | 22.21 | 22.23 | 2,940,228 | -0.02(-0.08%) |
Apr 04, 2014 | 22.25 | 22.27 | 22.23 | 22.25 | 3,681,532 | +0.02(+0.10%) |
Apr 03, 2014 | 22.26 | 22.26 | 22.22 | 22.22 | 1,908,471 | -0.02(-0.08%) |
Apr 02, 2014 | 22.30 | 22.32 | 22.23 | 22.24 | 3,056,377 | -0.03(-0.15%) |
Apr 01, 2014 | 22.19 | 22.29 | 22.18 | 22.27 | 5,243,110 | +0.09(+0.40%) |
Mar 31, 2014 | 22.20 | 22.21 | 22.17 | 22.19 | 3,301,793 | +0.03(+0.15%) |
Mar 28, 2014 | 22.12 | 22.16 | 22.12 | 22.15 | 1,462,411 | +0.02(+0.10%) |
Mar 27, 2014 | 22.11 | 22.14 | 22.10 | 22.13 | 1,747,560 | +0.02(+0.09%) |
Mar 26, 2014 | 22.12 | 22.14 | 22.11 | 22.11 | 1,741,211 | -0.01(-0.04%) |
Mar 25, 2014 | 22.14 | 22.14 | 22.10 | 22.12 | 4,107,958 | +0.00(+0.00%) |
Mar 24, 2014 | 22.11 | 22.15 | 22.07 | 22.12 | 3,878,792 | +0.03(+0.13%) |
Mar 21, 2014 | 22.06 | 22.10 | 22.03 | 22.09 | 1,160,171 | +0.06(+0.26%) |
Mar 20, 2014 | 22.03 | 22.05 | 21.99 | 22.03 | 1,544,594 | +0.01(+0.05%) |
Mar 19, 2014 | 22.06 | 22.10 | 22.02 | 22.02 | 2,375,190 | -0.05(-0.21%) |
Mar 18, 2014 | 22.06 | 22.08 | 22.04 | 22.07 | 4,376,838 | +0.03(+0.13%) |
Mar 17, 2014 | 21.98 | 22.05 | 21.98 | 22.04 | 2,558,536 | +0.07(+0.31%) |
Mar 14, 2014 | 21.88 | 21.99 | 21.88 | 21.97 | 1,605,369 | +0.06(+0.29%) |
Mar 13, 2014 | 21.88 | 21.94 | 21.86 | 21.91 | 1,484,642 | +0.05(+0.23%) |
Mar 12, 2014 | 21.82 | 21.86 | 21.78 | 21.86 | 1,134,171 | +0.04(+0.18%) |
Mar 11, 2014 | 21.80 | 21.83 | 21.78 | 21.82 | 1,436,003 | +0.01(+0.05%) |
Mar 10, 2014 | 21.80 | 21.82 | 21.79 | 21.81 | 1,062,858 | +0.01(+0.03%) |
Mar 07, 2014 | 21.85 | 21.85 | 21.78 | 21.80 | 1,510,084 | -0.05(-0.21%) |
Mar 06, 2014 | 21.83 | 21.86 | 21.83 | 21.85 | 1,242,515 | +0.03(+0.16%) |
Mar 05, 2014 | 21.83 | 21.85 | 21.80 | 21.81 | 1,675,245 | -0.02(-0.10%) |
Mar 04, 2014 | 21.83 | 21.85 | 21.80 | 21.83 | 2,747,980 | +0.05(+0.21%) |
Mar 03, 2014 | 21.77 | 21.81 | 21.70 | 21.79 | 2,996,519 | -0.02(-0.08%) |
Feb 28, 2014 | 21.79 | 21.83 | 21.76 | 21.81 | 2,694,169 | +0.06(+0.26%) |
Feb 27, 2014 | 21.73 | 21.78 | 21.71 | 21.75 | 1,335,990 | +0.03(+0.16%) |
Feb 26, 2014 | 21.68 | 21.76 | 21.68 | 21.71 | 2,736,765 | +0.03(+0.16%) |
Feb 25, 2014 | 21.72 | 21.74 | 21.66 | 21.68 | 1,818,614 | -0.02(-0.08%) |
Feb 24, 2014 | 21.74 | 21.75 | 21.69 | 21.70 | 1,513,711 | -0.02(-0.08%) |
Feb 21, 2014 | 21.72 | 21.74 | 21.70 | 21.71 | 1,842,428 | +0.01(+0.05%) |
Feb 20, 2014 | 21.70 | 21.73 | 21.68 | 21.70 | 1,268,393 | +0.01(+0.03%) |
Feb 19, 2014 | 21.68 | 21.75 | 21.68 | 21.70 | 1,556,814 | +0.02(+0.10%) |
Feb 18, 2014 | 21.60 | 21.69 | 21.60 | 21.68 | 1,766,664 | +0.08(+0.37%) |
Feb 14, 2014 | 21.56 | 21.60 | 21.60 | 21.60 | 1,996,284 | +0.05(+0.24%) |
Feb 13, 2014 | 21.47 | 21.56 | 21.45 | 21.55 | 1,815,371 | +0.07(+0.32%) |
Feb 12, 2014 | 21.48 | 21.53 | 21.47 | 21.48 | 2,536,869 | +0.01(+0.03%) |
Feb 11, 2014 | 21.42 | 21.49 | 21.40 | 21.47 | 2,275,691 | +0.06(+0.26%) |
Feb 10, 2014 | 21.37 | 21.44 | 21.37 | 21.42 | 1,593,658 | +0.03(+0.16%) |
Feb 07, 2014 | 21.39 | 21.40 | 21.36 | 21.38 | 3,556,439 | +0.05(+0.21%) |
Feb 06, 2014 | 21.33 | 21.38 | 21.31 | 21.34 | 2,931,708 | +0.01(+0.03%) |
Feb 05, 2014 | 21.32 | 21.33 | 21.27 | 21.33 | 4,221,731 | +0.01(+0.03%) |
Feb 04, 2014 | 21.34 | 21.34 | 21.28 | 21.32 | 3,402,624 | +0.05(+0.21%) |