Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.46 | 24.65 | 24.41 | 24.65 | 2,449,541 | +0.13(+0.53%) |
Apr 29, 2014 | 24.28 | 24.53 | 24.26 | 24.52 | 1,301,057 | +0.31(+1.27%) |
Apr 28, 2014 | 24.29 | 24.29 | 24.07 | 24.21 | 620,401 | +0.03(+0.13%) |
Apr 25, 2014 | 24.21 | 24.21 | 24.05 | 24.18 | 389,025 | -0.03(-0.13%) |
Apr 24, 2014 | 24.21 | 24.27 | 24.16 | 24.21 | 1,081,601 | +0.02(+0.07%) |
Apr 23, 2014 | 24.24 | 24.28 | 24.18 | 24.20 | 903,876 | -0.03(-0.13%) |
Apr 22, 2014 | 24.18 | 24.25 | 24.14 | 24.23 | 797,694 | +0.07(+0.30%) |
Apr 21, 2014 | 24.11 | 24.21 | 24.08 | 24.16 | 914,318 | -0.01(-0.03%) |
Apr 17, 2014 | 24.05 | 24.16 | 24.16 | 24.16 | 482,978 | +0.09(+0.37%) |
Apr 16, 2014 | 23.99 | 24.08 | 23.95 | 24.07 | 751,412 | +0.14(+0.57%) |
Apr 15, 2014 | 23.81 | 23.96 | 23.75 | 23.94 | 1,403,764 | +0.01(+0.03%) |
Apr 14, 2014 | 23.93 | 24.03 | 23.84 | 23.93 | 2,407,033 | +0.12(+0.51%) |
Apr 11, 2014 | 23.91 | 23.95 | 23.78 | 23.81 | 925,190 | -0.20(-0.84%) |
Apr 10, 2014 | 24.25 | 24.28 | 23.95 | 24.01 | 972,912 | -0.36(-1.49%) |
Apr 09, 2014 | 24.12 | 24.41 | 24.12 | 24.37 | 1,278,072 | +0.22(+0.90%) |
Apr 08, 2014 | 23.95 | 24.18 | 23.90 | 24.16 | 866,521 | +0.30(+1.25%) |
Apr 07, 2014 | 23.88 | 24.07 | 23.84 | 23.86 | 2,801,648 | -0.23(-0.94%) |
Apr 04, 2014 | 24.11 | 24.23 | 23.99 | 24.08 | 1,782,119 | +0.13(+0.54%) |
Apr 03, 2014 | 24.16 | 24.16 | 23.92 | 23.95 | 863,709 | -0.13(-0.54%) |
Apr 02, 2014 | 24.01 | 24.12 | 23.99 | 24.08 | 1,313,842 | +0.11(+0.47%) |
Apr 01, 2014 | 23.86 | 23.99 | 23.83 | 23.97 | 722,931 | +0.12(+0.51%) |
Mar 31, 2014 | 23.80 | 23.90 | 23.78 | 23.85 | 1,069,317 | +0.15(+0.65%) |
Mar 28, 2014 | 23.64 | 23.79 | 23.64 | 23.70 | 1,077,668 | +0.10(+0.44%) |
Mar 27, 2014 | 23.51 | 23.62 | 23.45 | 23.59 | 873,867 | +0.08(+0.34%) |
Mar 26, 2014 | 23.49 | 23.62 | 23.44 | 23.51 | 1,290,817 | -0.03(-0.14%) |
Mar 25, 2014 | 23.46 | 23.56 | 23.45 | 23.54 | 1,029,323 | +0.11(+0.48%) |
Mar 24, 2014 | 23.47 | 23.58 | 23.27 | 23.43 | 733,587 | -0.05(-0.21%) |
Mar 21, 2014 | 23.61 | 23.61 | 23.45 | 23.48 | 2,038,378 | +0.05(+0.21%) |
Mar 20, 2014 | 23.35 | 23.48 | 23.24 | 23.43 | 2,167,624 | +0.03(+0.14%) |
Mar 19, 2014 | 23.62 | 23.62 | 23.26 | 23.40 | 1,444,957 | -0.27(-1.16%) |
Mar 18, 2014 | 23.72 | 23.78 | 23.62 | 23.67 | 948,518 | +0.06(+0.27%) |
Mar 17, 2014 | 23.44 | 23.70 | 23.44 | 23.61 | 1,368,472 | +0.10(+0.41%) |
Mar 14, 2014 | 23.53 | 23.65 | 23.47 | 23.51 | 1,043,942 | -0.12(-0.51%) |
Mar 13, 2014 | 23.76 | 23.79 | 23.58 | 23.63 | 698,820 | -0.05(-0.20%) |
Mar 12, 2014 | 23.48 | 23.69 | 23.39 | 23.68 | 1,283,579 | +0.11(+0.48%) |
Mar 11, 2014 | 23.70 | 23.73 | 23.53 | 23.57 | 992,304 | -0.06(-0.24%) |
Mar 10, 2014 | 23.51 | 23.66 | 23.51 | 23.62 | 856,878 | -0.01(-0.03%) |
Mar 07, 2014 | 23.74 | 23.74 | 23.57 | 23.63 | 1,132,814 | -0.17(-0.71%) |
Mar 06, 2014 | 23.87 | 23.89 | 23.73 | 23.80 | 1,819,242 | +0.08(+0.34%) |
Mar 05, 2014 | 23.70 | 23.75 | 23.57 | 23.72 | 1,729,038 | +0.13(+0.55%) |
Mar 04, 2014 | 23.65 | 23.68 | 23.55 | 23.59 | 983,260 | +0.10(+0.41%) |
Mar 03, 2014 | 23.43 | 23.57 | 23.39 | 23.49 | 2,260,312 | -0.06(-0.24%) |
Feb 28, 2014 | 23.48 | 23.70 | 23.48 | 23.55 | 1,206,764 | +0.13(+0.55%) |
Feb 27, 2014 | 23.43 | 23.48 | 23.35 | 23.42 | 1,628,010 | +0.03(+0.14%) |
Feb 26, 2014 | 23.41 | 23.54 | 23.36 | 23.39 | 933,400 | -0.10(-0.45%) |
Feb 25, 2014 | 23.49 | 23.57 | 23.45 | 23.49 | 983,438 | -0.02(-0.10%) |
Feb 24, 2014 | 23.53 | 23.67 | 23.40 | 23.52 | 1,251,331 | +0.12(+0.52%) |
Feb 21, 2014 | 23.46 | 23.50 | 23.39 | 23.40 | 916,488 | -0.06(-0.24%) |
Feb 20, 2014 | 23.32 | 23.51 | 23.32 | 23.45 | 1,852,186 | +0.10(+0.41%) |
Feb 19, 2014 | 23.38 | 23.56 | 23.34 | 23.36 | 1,574,629 | -0.18(-0.75%) |
Feb 18, 2014 | 23.47 | 23.61 | 23.47 | 23.53 | 653,928 | +0.08(+0.34%) |
Feb 14, 2014 | 23.36 | 23.45 | 23.45 | 23.45 | 1,714,711 | +0.10(+0.41%) |
Feb 13, 2014 | 23.10 | 23.42 | 23.06 | 23.36 | 1,713,351 | +0.17(+0.73%) |
Feb 12, 2014 | 23.16 | 23.27 | 23.16 | 23.19 | 3,574,574 | +0.10(+0.42%) |
Feb 11, 2014 | 22.85 | 23.20 | 22.85 | 23.09 | 937,749 | +0.21(+0.92%) |
Feb 10, 2014 | 22.78 | 22.94 | 22.78 | 22.88 | 761,101 | +0.00(+0.00%) |
Feb 07, 2014 | 22.92 | 22.95 | 22.78 | 22.88 | 1,052,834 | +0.17(+0.75%) |
Feb 06, 2014 | 22.40 | 22.75 | 22.39 | 22.71 | 1,723,602 | +0.31(+1.37%) |
Feb 05, 2014 | 21.96 | 22.46 | 21.96 | 22.40 | 1,778,960 | +0.09(+0.40%) |
Feb 04, 2014 | 22.27 | 22.36 | 22.27 | 22.32 | 1,002,219 | +0.06(+0.29%) |