Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.54 | 23.89 | 23.40 | 23.84 | 14,222,170 | +0.32(+1.34%) |
Apr 29, 2014 | 23.24 | 23.57 | 23.17 | 23.53 | 13,369,269 | +0.41(+1.77%) |
Apr 28, 2014 | 23.55 | 23.57 | 22.73 | 23.12 | 19,700,584 | -0.38(-1.61%) |
Apr 25, 2014 | 23.64 | 23.74 | 23.41 | 23.50 | 10,896,404 | -0.28(-1.16%) |
Apr 24, 2014 | 23.87 | 24.01 | 23.28 | 23.77 | 10,779,925 | -0.08(-0.32%) |
Apr 23, 2014 | 24.01 | 24.05 | 23.70 | 23.85 | 12,080,406 | -0.12(-0.51%) |
Apr 22, 2014 | 23.78 | 24.11 | 23.68 | 23.97 | 13,997,532 | +0.17(+0.71%) |
Apr 21, 2014 | 23.80 | 23.90 | 23.51 | 23.81 | 13,843,455 | +0.17(+0.71%) |
Apr 17, 2014 | 23.61 | 23.64 | 23.64 | 23.64 | 29,887,614 | +0.67(+2.91%) |
Apr 16, 2014 | 22.96 | 23.04 | 22.60 | 22.97 | 18,203,866 | +0.26(+1.15%) |
Apr 15, 2014 | 22.76 | 22.78 | 22.12 | 22.71 | 21,595,916 | +0.38(+1.69%) |
Apr 14, 2014 | 22.11 | 22.41 | 22.04 | 22.33 | 16,176,102 | +0.45(+2.07%) |
Apr 11, 2014 | 22.15 | 22.35 | 21.79 | 21.88 | 27,919,420 | -0.60(-2.67%) |
Apr 10, 2014 | 23.26 | 23.27 | 22.41 | 22.48 | 17,381,496 | -0.75(-3.21%) |
Apr 09, 2014 | 22.84 | 23.28 | 22.78 | 23.22 | 13,698,353 | +0.53(+2.34%) |
Apr 08, 2014 | 22.74 | 22.77 | 22.36 | 22.69 | 17,007,090 | +0.01(+0.03%) |
Apr 07, 2014 | 23.32 | 23.35 | 22.35 | 22.68 | 26,477,538 | -0.65(-2.80%) |
Apr 04, 2014 | 23.94 | 24.02 | 23.33 | 23.34 | 16,593,918 | -0.45(-1.87%) |
Apr 03, 2014 | 24.18 | 24.19 | 23.60 | 23.78 | 13,031,802 | -0.35(-1.46%) |
Apr 02, 2014 | 23.99 | 24.27 | 23.84 | 24.14 | 19,016,940 | +0.15(+0.64%) |
Apr 01, 2014 | 24.11 | 24.13 | 23.82 | 23.98 | 15,073,809 | +0.03(+0.13%) |
Mar 31, 2014 | 23.96 | 24.17 | 23.80 | 23.95 | 11,875,319 | +0.20(+0.84%) |
Mar 28, 2014 | 23.77 | 24.14 | 23.62 | 23.75 | 10,516,689 | +0.01(+0.03%) |
Mar 27, 2014 | 23.93 | 24.17 | 23.51 | 23.74 | 17,715,530 | -0.25(-1.03%) |
Mar 26, 2014 | 24.47 | 24.57 | 23.98 | 23.99 | 14,499,681 | -0.28(-1.17%) |
Mar 25, 2014 | 25.03 | 25.03 | 24.25 | 24.27 | 16,018,128 | -0.65(-2.62%) |
Mar 24, 2014 | 25.15 | 25.17 | 24.72 | 24.93 | 13,464,948 | -0.12(-0.49%) |
Mar 21, 2014 | 25.53 | 25.55 | 24.87 | 25.05 | 30,587,628 | -0.15(-0.58%) |
Mar 20, 2014 | 24.54 | 25.43 | 24.35 | 25.20 | 26,115,722 | +0.75(+3.08%) |
Mar 19, 2014 | 24.32 | 24.64 | 24.12 | 24.44 | 12,251,698 | +0.12(+0.51%) |
Mar 18, 2014 | 24.13 | 24.37 | 24.09 | 24.32 | 8,285,841 | +0.22(+0.89%) |
Mar 17, 2014 | 24.11 | 24.39 | 24.05 | 24.11 | 8,879,188 | +0.21(+0.87%) |
Mar 14, 2014 | 24.06 | 24.30 | 23.82 | 23.90 | 14,127,697 | -0.26(-1.08%) |
Mar 13, 2014 | 24.24 | 24.58 | 24.00 | 24.16 | 28,787,226 | +0.00(+0.00%) |
Mar 12, 2014 | 24.19 | 24.22 | 23.95 | 24.16 | 10,686,678 | -0.20(-0.82%) |
Mar 11, 2014 | 24.76 | 24.78 | 24.30 | 24.36 | 11,885,716 | -0.33(-1.34%) |
Mar 10, 2014 | 24.76 | 24.82 | 24.40 | 24.69 | 13,983,276 | -0.06(-0.25%) |
Mar 07, 2014 | 25.13 | 25.13 | 24.64 | 24.75 | 18,931,748 | +0.28(+1.16%) |
Mar 06, 2014 | 24.63 | 24.80 | 24.45 | 24.47 | 16,319,628 | -0.10(-0.41%) |
Mar 05, 2014 | 23.91 | 24.62 | 23.72 | 24.57 | 19,208,828 | +0.67(+2.80%) |
Mar 04, 2014 | 23.62 | 23.95 | 23.55 | 23.90 | 14,395,565 | +0.65(+2.78%) |
Mar 03, 2014 | 23.24 | 23.39 | 23.00 | 23.25 | 15,006,375 | -0.42(-1.75%) |
Feb 28, 2014 | 23.33 | 23.77 | 23.23 | 23.67 | 18,442,462 | +0.34(+1.45%) |
Feb 27, 2014 | 22.95 | 23.42 | 22.80 | 23.33 | 14,043,797 | +0.32(+1.40%) |
Feb 26, 2014 | 22.99 | 23.23 | 22.61 | 23.01 | 19,554,594 | +0.18(+0.77%) |
Feb 25, 2014 | 23.25 | 23.33 | 22.71 | 22.83 | 15,089,193 | -0.46(-1.98%) |
Feb 24, 2014 | 22.81 | 23.51 | 22.76 | 23.29 | 17,059,776 | +0.53(+2.33%) |
Feb 21, 2014 | 22.53 | 22.91 | 22.53 | 22.76 | 13,622,553 | +0.22(+0.99%) |
Feb 20, 2014 | 22.29 | 22.61 | 22.23 | 22.54 | 18,123,338 | +0.28(+1.28%) |
Feb 19, 2014 | 22.71 | 22.78 | 22.20 | 22.25 | 22,298,690 | -0.46(-2.03%) |
Feb 18, 2014 | 22.76 | 22.94 | 22.65 | 22.71 | 14,188,314 | -0.10(-0.44%) |
Feb 14, 2014 | 22.99 | 22.81 | 22.81 | 22.81 | 13,194,225 | -0.17(-0.74%) |
Feb 13, 2014 | 22.76 | 23.09 | 22.70 | 22.98 | 20,271,206 | -0.19(-0.83%) |
Feb 12, 2014 | 23.29 | 23.48 | 23.07 | 23.18 | 12,159,341 | -0.08(-0.36%) |
Feb 11, 2014 | 22.84 | 23.35 | 22.65 | 23.26 | 20,535,498 | +0.44(+1.92%) |
Feb 10, 2014 | 22.79 | 23.00 | 22.74 | 22.82 | 10,179,891 | +0.01(+0.03%) |
Feb 07, 2014 | 22.94 | 23.03 | 22.58 | 22.81 | 19,323,636 | +0.00(+0.00%) |
Feb 06, 2014 | 22.48 | 22.96 | 22.39 | 22.81 | 19,225,652 | +0.39(+1.75%) |
Feb 05, 2014 | 22.27 | 22.57 | 22.25 | 22.42 | 22,526,454 | +0.12(+0.55%) |
Feb 04, 2014 | 22.26 | 22.61 | 22.15 | 22.30 | 24,425,118 | +0.05(+0.24%) |