Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.84 | 23.84 | 23.28 | 23.75 | 1,603,778 | -0.24(-0.99%) |
Apr 29, 2014 | 24.51 | 25.35 | 23.87 | 23.99 | 3,963,852 | +1.59(+7.09%) |
Apr 28, 2014 | 22.57 | 22.79 | 21.95 | 22.40 | 2,271,105 | -0.07(-0.30%) |
Apr 25, 2014 | 22.72 | 22.86 | 22.34 | 22.46 | 1,275,655 | -0.26(-1.15%) |
Apr 24, 2014 | 23.07 | 23.07 | 22.65 | 22.73 | 624,085 | -0.25(-1.10%) |
Apr 23, 2014 | 23.05 | 23.36 | 22.97 | 22.98 | 1,102,836 | -0.02(-0.07%) |
Apr 22, 2014 | 22.62 | 23.18 | 22.55 | 23.00 | 1,428,968 | +0.41(+1.83%) |
Apr 21, 2014 | 22.76 | 22.83 | 22.47 | 22.58 | 937,055 | -0.16(-0.71%) |
Apr 17, 2014 | 22.73 | 22.74 | 22.74 | 22.74 | 682,958 | -0.02(-0.07%) |
Apr 16, 2014 | 23.17 | 23.33 | 22.60 | 22.76 | 1,349,821 | -0.20(-0.88%) |
Apr 15, 2014 | 22.88 | 23.21 | 22.68 | 22.96 | 1,140,749 | +0.19(+0.82%) |
Apr 14, 2014 | 22.29 | 22.87 | 22.16 | 22.78 | 1,451,447 | +0.74(+3.38%) |
Apr 11, 2014 | 22.31 | 22.55 | 21.88 | 22.03 | 1,739,869 | -0.55(-2.43%) |
Apr 10, 2014 | 23.39 | 23.58 | 22.42 | 22.58 | 1,460,443 | -0.89(-3.78%) |
Apr 09, 2014 | 23.29 | 23.60 | 23.24 | 23.47 | 853,453 | +0.18(+0.76%) |
Apr 08, 2014 | 22.74 | 23.35 | 22.74 | 23.29 | 853,095 | +0.45(+1.96%) |
Apr 07, 2014 | 23.11 | 23.22 | 22.74 | 22.84 | 660,132 | -0.34(-1.46%) |
Apr 04, 2014 | 23.85 | 23.98 | 23.13 | 23.18 | 940,837 | -0.48(-2.04%) |
Apr 03, 2014 | 23.92 | 24.07 | 23.50 | 23.66 | 800,161 | -0.25(-1.06%) |
Apr 02, 2014 | 23.93 | 24.00 | 23.68 | 23.92 | 841,221 | -0.02(-0.07%) |
Apr 01, 2014 | 24.16 | 24.20 | 23.92 | 23.93 | 1,526,535 | -0.19(-0.81%) |
Mar 31, 2014 | 23.95 | 24.19 | 23.69 | 24.13 | 1,523,263 | +0.27(+1.13%) |
Mar 28, 2014 | 23.73 | 24.09 | 23.73 | 23.86 | 1,224,235 | +0.11(+0.46%) |
Mar 27, 2014 | 23.62 | 23.86 | 23.57 | 23.75 | 1,176,479 | +0.10(+0.43%) |
Mar 26, 2014 | 23.53 | 23.87 | 23.46 | 23.65 | 1,582,751 | +0.24(+1.05%) |
Mar 25, 2014 | 23.62 | 23.65 | 23.24 | 23.40 | 1,828,062 | -0.07(-0.29%) |
Mar 24, 2014 | 23.29 | 23.58 | 23.23 | 23.47 | 1,170,853 | +0.14(+0.61%) |
Mar 21, 2014 | 23.55 | 23.64 | 23.23 | 23.33 | 1,609,509 | -0.04(-0.18%) |
Mar 20, 2014 | 23.26 | 23.45 | 23.04 | 23.37 | 1,741,023 | +0.08(+0.36%) |
Mar 19, 2014 | 23.44 | 23.56 | 23.08 | 23.28 | 1,231,736 | -0.24(-1.00%) |
Mar 18, 2014 | 23.18 | 23.53 | 23.07 | 23.52 | 1,232,663 | +0.32(+1.38%) |
Mar 17, 2014 | 23.01 | 23.41 | 22.90 | 23.20 | 713,226 | +0.34(+1.48%) |
Mar 14, 2014 | 22.79 | 22.97 | 22.64 | 22.86 | 1,815,291 | -0.02(-0.07%) |
Mar 13, 2014 | 23.07 | 23.07 | 22.68 | 22.88 | 683,513 | -0.16(-0.70%) |
Mar 12, 2014 | 22.75 | 23.06 | 22.52 | 23.04 | 1,213,224 | +0.20(+0.89%) |
Mar 11, 2014 | 23.14 | 23.23 | 22.75 | 22.84 | 533,531 | -0.28(-1.20%) |
Mar 10, 2014 | 23.03 | 23.15 | 22.87 | 23.12 | 734,209 | +0.03(+0.15%) |
Mar 07, 2014 | 22.93 | 23.26 | 22.79 | 23.08 | 1,213,279 | +0.35(+1.56%) |
Mar 06, 2014 | 22.76 | 22.76 | 22.43 | 22.73 | 930,566 | +0.05(+0.22%) |
Mar 05, 2014 | 22.75 | 22.79 | 22.46 | 22.68 | 670,758 | -0.12(-0.52%) |
Mar 04, 2014 | 22.25 | 22.87 | 22.24 | 22.80 | 1,477,859 | +0.83(+3.76%) |
Mar 03, 2014 | 22.07 | 22.14 | 21.77 | 21.97 | 692,894 | -0.26(-1.18%) |
Feb 28, 2014 | 22.58 | 22.69 | 22.17 | 22.23 | 1,346,281 | -0.28(-1.24%) |
Feb 27, 2014 | 22.26 | 22.56 | 22.09 | 22.51 | 876,182 | +0.30(+1.37%) |
Feb 26, 2014 | 22.05 | 22.47 | 22.01 | 22.21 | 802,654 | +0.24(+1.08%) |
Feb 25, 2014 | 22.05 | 22.32 | 21.94 | 21.97 | 1,083,525 | -0.07(-0.31%) |
Feb 24, 2014 | 22.02 | 22.18 | 21.93 | 22.04 | 1,321,008 | +0.01(+0.04%) |
Feb 21, 2014 | 21.96 | 22.13 | 21.92 | 22.03 | 956,635 | +0.09(+0.42%) |
Feb 20, 2014 | 21.65 | 21.95 | 21.55 | 21.94 | 1,154,873 | +0.29(+1.32%) |
Feb 19, 2014 | 21.22 | 21.71 | 21.19 | 21.65 | 1,901,063 | +0.19(+0.86%) |
Feb 18, 2014 | 22.61 | 22.77 | 21.32 | 21.46 | 5,017,280 | -2.17(-9.17%) |
Feb 14, 2014 | 23.78 | 23.63 | 23.63 | 23.63 | 1,434,288 | -0.14(-0.60%) |
Feb 13, 2014 | 23.20 | 23.85 | 23.20 | 23.77 | 1,504,163 | +0.47(+2.03%) |
Feb 12, 2014 | 22.87 | 23.41 | 22.87 | 23.30 | 1,476,766 | +0.42(+1.84%) |
Feb 11, 2014 | 22.69 | 23.07 | 22.50 | 22.88 | 768,104 | +0.24(+1.04%) |
Feb 10, 2014 | 22.77 | 22.88 | 22.54 | 22.64 | 809,551 | -0.12(-0.52%) |
Feb 07, 2014 | 22.14 | 22.85 | 22.12 | 22.76 | 1,295,827 | +0.73(+3.33%) |
Feb 06, 2014 | 21.91 | 22.26 | 21.90 | 22.03 | 1,115,867 | +0.18(+0.81%) |
Feb 05, 2014 | 22.09 | 22.09 | 21.53 | 21.85 | 1,339,905 | -0.32(-1.45%) |
Feb 04, 2014 | 22.42 | 22.45 | 22.16 | 22.17 | 969,799 | -0.07(-0.30%) |