Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.07 | 24.07 | 23.74 | 23.94 | 5,621,036 | -0.21(-0.87%) |
Apr 29, 2014 | 23.87 | 24.25 | 23.87 | 24.15 | 8,763,973 | +0.94(+4.03%) |
Apr 28, 2014 | 23.07 | 23.28 | 22.96 | 23.21 | 7,400,685 | +0.20(+0.89%) |
Apr 25, 2014 | 22.87 | 23.05 | 22.74 | 23.01 | 5,183,039 | -0.03(-0.13%) |
Apr 24, 2014 | 23.40 | 23.41 | 23.00 | 23.04 | 4,037,145 | -0.25(-1.07%) |
Apr 23, 2014 | 22.68 | 23.41 | 22.63 | 23.28 | 6,687,966 | +0.60(+2.65%) |
Apr 22, 2014 | 22.74 | 22.78 | 22.55 | 22.68 | 3,277,116 | -0.06(-0.25%) |
Apr 21, 2014 | 22.73 | 22.88 | 22.71 | 22.74 | 2,731,550 | -0.04(-0.16%) |
Apr 17, 2014 | 22.61 | 22.78 | 22.78 | 22.78 | 4,094,429 | +0.20(+0.88%) |
Apr 16, 2014 | 22.42 | 22.60 | 22.33 | 22.58 | 3,917,520 | +0.33(+1.48%) |
Apr 15, 2014 | 22.18 | 22.53 | 22.09 | 22.25 | 5,583,844 | -0.11(-0.50%) |
Apr 14, 2014 | 22.40 | 22.50 | 22.23 | 22.36 | 4,908,110 | +0.09(+0.39%) |
Apr 11, 2014 | 22.34 | 22.55 | 22.11 | 22.27 | 5,551,220 | -0.14(-0.61%) |
Apr 10, 2014 | 22.56 | 22.69 | 22.34 | 22.41 | 4,240,823 | -0.19(-0.82%) |
Apr 09, 2014 | 22.70 | 22.72 | 22.47 | 22.60 | 3,943,370 | -0.03(-0.14%) |
Apr 08, 2014 | 22.15 | 22.73 | 22.11 | 22.63 | 7,427,796 | +0.58(+2.62%) |
Apr 07, 2014 | 22.22 | 22.41 | 22.03 | 22.05 | 6,075,502 | -0.25(-1.14%) |
Apr 04, 2014 | 22.22 | 22.53 | 22.14 | 22.30 | 7,385,934 | +0.29(+1.32%) |
Apr 03, 2014 | 22.11 | 22.12 | 21.88 | 22.01 | 4,240,104 | +0.01(+0.03%) |
Apr 02, 2014 | 21.60 | 22.05 | 21.60 | 22.01 | 6,366,019 | +0.33(+1.55%) |
Apr 01, 2014 | 21.68 | 21.69 | 21.47 | 21.67 | 4,707,120 | -0.01(-0.03%) |
Mar 31, 2014 | 21.52 | 21.81 | 21.51 | 21.68 | 7,225,537 | +0.27(+1.25%) |
Mar 28, 2014 | 21.01 | 21.45 | 21.00 | 21.41 | 6,566,727 | +0.50(+2.40%) |
Mar 27, 2014 | 20.53 | 20.96 | 20.47 | 20.91 | 6,138,591 | +0.43(+2.12%) |
Mar 26, 2014 | 20.51 | 20.56 | 20.36 | 20.48 | 4,232,378 | -0.03(-0.15%) |
Mar 25, 2014 | 20.50 | 20.54 | 20.39 | 20.51 | 3,357,827 | +0.11(+0.55%) |
Mar 24, 2014 | 20.28 | 20.43 | 20.19 | 20.39 | 4,035,570 | +0.20(+1.01%) |
Mar 21, 2014 | 20.14 | 20.34 | 20.05 | 20.19 | 5,881,363 | +0.07(+0.37%) |
Mar 20, 2014 | 20.09 | 20.17 | 19.99 | 20.12 | 4,903,265 | -0.03(-0.15%) |
Mar 19, 2014 | 20.28 | 20.31 | 20.00 | 20.15 | 5,888,520 | -0.09(-0.43%) |
Mar 18, 2014 | 20.26 | 20.34 | 20.23 | 20.23 | 6,304,741 | -0.03(-0.15%) |
Mar 17, 2014 | 20.36 | 20.38 | 20.20 | 20.26 | 3,694,417 | +0.00(+0.00%) |
Mar 14, 2014 | 20.26 | 20.41 | 20.17 | 20.26 | 4,110,251 | -0.06(-0.31%) |
Mar 13, 2014 | 20.57 | 20.61 | 20.29 | 20.33 | 3,669,342 | -0.17(-0.85%) |
Mar 12, 2014 | 20.21 | 20.50 | 20.06 | 20.50 | 4,603,457 | +0.16(+0.79%) |
Mar 11, 2014 | 20.64 | 20.69 | 20.26 | 20.34 | 4,249,095 | -0.31(-1.50%) |
Mar 10, 2014 | 20.56 | 20.67 | 20.45 | 20.65 | 3,609,306 | +0.01(+0.03%) |
Mar 07, 2014 | 20.69 | 20.77 | 20.59 | 20.64 | 3,970,314 | +0.03(+0.15%) |
Mar 06, 2014 | 20.46 | 20.62 | 20.38 | 20.61 | 3,711,512 | +0.19(+0.91%) |
Mar 05, 2014 | 20.57 | 20.63 | 20.39 | 20.43 | 4,387,845 | -0.10(-0.48%) |
Mar 04, 2014 | 20.64 | 20.65 | 20.46 | 20.52 | 3,480,562 | +0.02(+0.12%) |
Mar 03, 2014 | 20.46 | 20.82 | 20.44 | 20.50 | 4,506,961 | +0.01(+0.06%) |
Feb 28, 2014 | 20.45 | 20.72 | 20.40 | 20.49 | 4,981,756 | +0.26(+1.28%) |
Feb 27, 2014 | 20.25 | 20.31 | 20.06 | 20.23 | 4,230,334 | -0.01(-0.06%) |
Feb 26, 2014 | 20.33 | 20.33 | 20.19 | 20.24 | 5,418,998 | -0.12(-0.60%) |
Feb 25, 2014 | 20.41 | 20.42 | 20.22 | 20.36 | 3,799,903 | -0.05(-0.24%) |
Feb 24, 2014 | 20.28 | 20.60 | 20.15 | 20.41 | 7,593,233 | +0.26(+1.31%) |
Feb 21, 2014 | 20.15 | 20.27 | 20.12 | 20.15 | 2,991,954 | -0.09(-0.45%) |
Feb 20, 2014 | 20.27 | 20.38 | 20.20 | 20.24 | 3,976,649 | -0.16(-0.78%) |
Feb 19, 2014 | 20.36 | 20.56 | 20.33 | 20.40 | 5,046,496 | -0.06(-0.30%) |
Feb 18, 2014 | 20.57 | 20.57 | 20.35 | 20.46 | 5,568,383 | +0.02(+0.12%) |
Feb 14, 2014 | 20.55 | 20.44 | 20.44 | 20.44 | 3,067,246 | -0.07(-0.33%) |
Feb 13, 2014 | 20.06 | 20.52 | 20.00 | 20.50 | 4,857,729 | +0.37(+1.82%) |
Feb 12, 2014 | 20.12 | 20.21 | 20.10 | 20.14 | 6,229,511 | +0.10(+0.52%) |
Feb 11, 2014 | 20.01 | 20.13 | 19.92 | 20.03 | 7,128,137 | +0.02(+0.12%) |
Feb 10, 2014 | 20.22 | 20.22 | 19.92 | 20.01 | 4,889,594 | -0.08(-0.40%) |
Feb 07, 2014 | 20.02 | 20.14 | 19.83 | 20.09 | 5,146,886 | +0.30(+1.52%) |
Feb 06, 2014 | 19.51 | 19.81 | 19.47 | 19.79 | 6,049,576 | +0.34(+1.76%) |
Feb 05, 2014 | 19.35 | 19.49 | 19.28 | 19.45 | 8,871,349 | +0.08(+0.41%) |
Feb 04, 2014 | 19.40 | 19.52 | 19.15 | 19.37 | 12,564,647 | -0.26(-1.31%) |