Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.51 | 25.03 | 24.51 | 24.98 | 1,102,657 | +0.38(+1.54%) |
Apr 29, 2014 | 24.30 | 24.67 | 24.08 | 24.60 | 1,388,427 | +0.34(+1.40%) |
Apr 28, 2014 | 24.71 | 24.82 | 24.19 | 24.26 | 1,003,731 | -0.56(-2.26%) |
Apr 25, 2014 | 24.65 | 25.00 | 24.51 | 24.82 | 1,513,045 | +0.05(+0.20%) |
Apr 24, 2014 | 24.94 | 25.08 | 24.70 | 24.77 | 1,272,601 | +0.10(+0.41%) |
Apr 23, 2014 | 24.32 | 24.81 | 24.31 | 24.67 | 1,373,538 | +0.09(+0.37%) |
Apr 22, 2014 | 23.60 | 24.60 | 23.60 | 24.58 | 1,470,340 | +0.57(+2.37%) |
Apr 21, 2014 | 24.35 | 24.39 | 23.87 | 24.01 | 1,003,689 | -0.30(-1.23%) |
Apr 17, 2014 | 24.31 | 24.31 | 24.31 | 0 | -0.09(-0.37%) | |
Apr 16, 2014 | 24.70 | 24.80 | 24.28 | 24.40 | 1,216,912 | +0.01(+0.04%) |
Apr 15, 2014 | 24.67 | 25.00 | 23.96 | 24.39 | 2,247,085 | -0.57(-2.28%) |
Apr 14, 2014 | 24.78 | 25.30 | 24.67 | 24.96 | 1,792,240 | +0.32(+1.30%) |
Apr 11, 2014 | 24.64 | 25.05 | 24.50 | 24.64 | 1,185,417 | -0.11(-0.44%) |
Apr 10, 2014 | 25.16 | 25.28 | 24.67 | 24.75 | 0 | -0.54(-2.14%) |
Apr 09, 2014 | 25.70 | 25.77 | 25.10 | 25.29 | 0 | -0.33(-1.29%) |
Apr 08, 2014 | 24.83 | 26.11 | 24.77 | 25.62 | 2,881,609 | +0.90(+3.64%) |
Apr 07, 2014 | 24.50 | 24.93 | 24.42 | 24.72 | 1,324,400 | +0.28(+1.15%) |
Apr 04, 2014 | 24.45 | 24.85 | 24.33 | 24.44 | 1,289,205 | +0.12(+0.49%) |
Apr 03, 2014 | 24.19 | 24.41 | 23.95 | 24.32 | 1,447,214 | +0.02(+0.08%) |
Apr 02, 2014 | 24.09 | 24.43 | 24.02 | 24.30 | 1,691,881 | +0.22(+0.91%) |
Apr 01, 2014 | 23.99 | 24.22 | 23.81 | 24.08 | 1,163,199 | +0.22(+0.92%) |
Mar 31, 2014 | 23.96 | 24.05 | 23.75 | 23.86 | 1,578,895 | +0.02(+0.08%) |
Mar 28, 2014 | 23.65 | 23.97 | 23.65 | 23.84 | 2,067,996 | +0.47(+2.01%) |
Mar 27, 2014 | 23.42 | 23.79 | 23.28 | 23.37 | 1,438,580 | +0.12(+0.52%) |
Mar 26, 2014 | 24.30 | 24.37 | 23.25 | 23.25 | 1,818,296 | -0.93(-3.85%) |
Mar 25, 2014 | 23.85 | 24.35 | 23.85 | 24.18 | 1,655,368 | +0.76(+3.25%) |
Mar 24, 2014 | 23.77 | 23.85 | 23.30 | 23.42 | 2,018,437 | -0.26(-1.10%) |
Mar 21, 2014 | 23.10 | 23.72 | 23.06 | 23.68 | 2,724,646 | +0.71(+3.09%) |
Mar 20, 2014 | 22.79 | 23.33 | 22.53 | 22.97 | 1,839,679 | -0.11(-0.48%) |
Mar 19, 2014 | 23.30 | 23.41 | 22.83 | 23.08 | 1,579,803 | -0.44(-1.87%) |
Mar 18, 2014 | 23.22 | 23.72 | 23.10 | 23.52 | 1,109,518 | +0.29(+1.25%) |
Mar 17, 2014 | 23.06 | 23.36 | 23.01 | 23.23 | 1,030,811 | +0.37(+1.62%) |
Mar 14, 2014 | 22.85 | 23.10 | 22.71 | 22.86 | 1,085,954 | +0.16(+0.70%) |
Mar 13, 2014 | 23.31 | 23.33 | 22.69 | 22.70 | 1,707,215 | -0.55(-2.37%) |
Mar 12, 2014 | 22.88 | 23.42 | 22.80 | 23.25 | 2,586,157 | +0.28(+1.22%) |
Mar 11, 2014 | 23.91 | 23.93 | 22.93 | 22.97 | 2,716,182 | -0.83(-3.49%) |
Mar 10, 2014 | 24.25 | 24.28 | 23.60 | 23.80 | 2,651,129 | -0.60(-2.46%) |
Mar 07, 2014 | 25.20 | 25.22 | 24.40 | 24.40 | 2,442,134 | -0.86(-3.40%) |
Mar 06, 2014 | 24.75 | 25.49 | 24.65 | 25.26 | 2,459,784 | +0.67(+2.72%) |
Mar 05, 2014 | 24.71 | 24.71 | 24.42 | 24.59 | 1,524,264 | -0.12(-0.49%) |
Mar 04, 2014 | 24.61 | 24.83 | 24.34 | 24.71 | 1,267,424 | +0.41(+1.69%) |
Mar 03, 2014 | 24.50 | 24.54 | 24.05 | 24.30 | 2,031,362 | -0.33(-1.34%) |
Feb 28, 2014 | 24.93 | 24.94 | 24.61 | 24.63 | 2,686,949 | -0.28(-1.12%) |
Feb 27, 2014 | 24.75 | 24.95 | 24.61 | 24.91 | 2,649,919 | +0.23(+0.93%) |
Feb 26, 2014 | 24.50 | 24.75 | 24.50 | 24.68 | 2,626,403 | +0.19(+0.78%) |
Feb 25, 2014 | 24.95 | 24.95 | 24.33 | 24.49 | 2,548,247 | -0.51(-2.04%) |
Feb 24, 2014 | 25.65 | 25.77 | 24.99 | 25.00 | 2,061,243 | -0.77(-2.99%) |
Feb 21, 2014 | 25.92 | 26.07 | 25.40 | 25.77 | 2,363,446 | -0.16(-0.62%) |
Feb 20, 2014 | 25.80 | 26.10 | 25.77 | 25.93 | 1,763,407 | +0.08(+0.31%) |
Feb 19, 2014 | 25.89 | 26.18 | 25.77 | 25.85 | 2,038,337 | -0.07(-0.27%) |
Feb 18, 2014 | 26.42 | 26.42 | 25.87 | 25.92 | 0 | -0.33(-1.26%) |
Feb 14, 2014 | 26.25 | 26.25 | 26.25 | 0 | +0.25(+0.96%) | |
Feb 13, 2014 | 26.81 | 26.95 | 25.98 | 26.00 | 6,377,587 | -1.86(-6.68%) |
Feb 12, 2014 | 28.18 | 28.18 | 27.63 | 27.86 | 1,641,270 | +0.13(+0.47%) |
Feb 11, 2014 | 27.48 | 27.90 | 27.37 | 27.73 | 1,513,128 | +0.33(+1.20%) |
Feb 10, 2014 | 27.40 | 27.58 | 27.18 | 27.40 | 925,212 | +0.09(+0.33%) |
Feb 07, 2014 | 27.15 | 27.35 | 26.79 | 27.31 | 1,207,378 | +0.43(+1.60%) |
Feb 06, 2014 | 26.45 | 27.07 | 26.25 | 26.88 | 1,799,742 | +0.53(+2.01%) |
Feb 05, 2014 | 26.39 | 26.43 | 26.12 | 26.35 | 1,662,153 | -0.01(-0.04%) |
Feb 04, 2014 | 26.34 | 26.57 | 26.13 | 26.36 | 1,133,668 | +0.07(+0.27%) |