Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.28 | 24.40 | 23.34 | 23.96 | 9,732,899 | -0.29(-1.22%) |
Apr 29, 2014 | 23.89 | 24.32 | 23.68 | 24.25 | 5,264,131 | +0.56(+2.37%) |
Apr 28, 2014 | 24.21 | 24.30 | 23.41 | 23.69 | 6,912,721 | -0.72(-2.94%) |
Apr 25, 2014 | 25.13 | 25.13 | 24.25 | 24.41 | 4,518,547 | -0.88(-3.49%) |
Apr 24, 2014 | 25.27 | 25.67 | 24.99 | 25.29 | 4,257,606 | +0.27(+1.07%) |
Apr 23, 2014 | 24.75 | 25.23 | 24.74 | 25.03 | 3,812,647 | +0.30(+1.23%) |
Apr 22, 2014 | 24.55 | 24.80 | 24.38 | 24.72 | 4,031,688 | +0.21(+0.86%) |
Apr 21, 2014 | 24.76 | 24.84 | 24.24 | 24.51 | 4,545,425 | -0.39(-1.55%) |
Apr 17, 2014 | 24.84 | 24.90 | 24.90 | 24.90 | 3,613,077 | +0.12(+0.48%) |
Apr 16, 2014 | 25.15 | 25.16 | 24.49 | 24.78 | 3,822,094 | -0.17(-0.70%) |
Apr 15, 2014 | 24.82 | 25.14 | 24.23 | 24.95 | 4,693,400 | -0.03(-0.11%) |
Apr 14, 2014 | 24.93 | 25.31 | 24.67 | 24.98 | 4,738,416 | +0.24(+0.97%) |
Apr 11, 2014 | 25.20 | 25.22 | 24.35 | 24.74 | 6,865,567 | -0.68(-2.68%) |
Apr 10, 2014 | 26.31 | 26.32 | 25.29 | 25.42 | 6,165,651 | -0.95(-3.60%) |
Apr 09, 2014 | 25.87 | 26.52 | 25.85 | 26.37 | 6,383,217 | +0.69(+2.69%) |
Apr 08, 2014 | 25.17 | 26.05 | 25.15 | 25.68 | 6,901,763 | +0.66(+2.65%) |
Apr 07, 2014 | 25.59 | 25.78 | 24.63 | 25.02 | 5,786,373 | -0.54(-2.13%) |
Apr 04, 2014 | 26.13 | 26.39 | 25.46 | 25.56 | 6,693,391 | -0.42(-1.63%) |
Apr 03, 2014 | 25.50 | 26.52 | 25.34 | 25.98 | 9,213,529 | +0.56(+2.21%) |
Apr 02, 2014 | 25.35 | 25.56 | 24.99 | 25.42 | 6,133,910 | -0.06(-0.25%) |
Apr 01, 2014 | 25.57 | 25.71 | 25.15 | 25.49 | 4,204,406 | +0.06(+0.25%) |
Mar 31, 2014 | 25.24 | 25.61 | 25.10 | 25.42 | 5,555,598 | +0.41(+1.62%) |
Mar 28, 2014 | 25.02 | 25.32 | 24.80 | 25.02 | 5,008,197 | +0.18(+0.70%) |
Mar 27, 2014 | 24.96 | 25.48 | 24.79 | 24.84 | 7,439,312 | -0.28(-1.10%) |
Mar 26, 2014 | 25.74 | 25.91 | 25.06 | 25.12 | 6,476,903 | -0.42(-1.66%) |
Mar 25, 2014 | 25.50 | 25.86 | 25.44 | 25.54 | 6,218,211 | +0.38(+1.50%) |
Mar 24, 2014 | 25.04 | 25.43 | 24.81 | 25.16 | 6,138,679 | +0.22(+0.89%) |
Mar 21, 2014 | 24.61 | 25.18 | 24.24 | 24.94 | 9,923,755 | +0.86(+3.56%) |
Mar 20, 2014 | 23.40 | 24.28 | 23.37 | 24.09 | 6,405,823 | +0.49(+2.07%) |
Mar 19, 2014 | 23.34 | 23.80 | 23.19 | 23.60 | 6,469,889 | +0.12(+0.51%) |
Mar 18, 2014 | 22.24 | 23.48 | 22.18 | 23.48 | 7,310,145 | +1.21(+5.42%) |
Mar 17, 2014 | 22.29 | 22.50 | 21.96 | 22.27 | 5,158,193 | +0.13(+0.58%) |
Mar 14, 2014 | 21.86 | 22.31 | 21.86 | 22.14 | 6,728,275 | -0.32(-1.43%) |
Mar 13, 2014 | 23.06 | 23.22 | 22.25 | 22.47 | 5,967,388 | -0.42(-1.85%) |
Mar 12, 2014 | 22.76 | 23.27 | 22.74 | 22.89 | 5,953,812 | +0.07(+0.32%) |
Mar 11, 2014 | 22.64 | 23.31 | 22.63 | 22.82 | 7,378,091 | +0.26(+1.14%) |
Mar 10, 2014 | 22.92 | 22.94 | 22.10 | 22.56 | 9,110,241 | -0.31(-1.37%) |
Mar 07, 2014 | 23.14 | 23.14 | 22.33 | 22.87 | 6,633,940 | -0.22(-0.96%) |
Mar 06, 2014 | 22.68 | 23.28 | 22.67 | 23.09 | 4,593,179 | +0.59(+2.62%) |
Mar 05, 2014 | 22.38 | 22.63 | 22.15 | 22.50 | 4,319,828 | +0.06(+0.29%) |
Mar 04, 2014 | 22.28 | 22.56 | 22.13 | 22.44 | 6,079,816 | +0.29(+1.29%) |
Mar 03, 2014 | 22.01 | 22.28 | 21.89 | 22.15 | 5,409,655 | -0.15(-0.66%) |
Feb 28, 2014 | 22.42 | 22.71 | 22.13 | 22.30 | 6,360,445 | -0.30(-1.34%) |
Feb 27, 2014 | 22.39 | 22.68 | 22.35 | 22.60 | 5,289,173 | +0.30(+1.36%) |
Feb 26, 2014 | 21.89 | 22.41 | 21.55 | 22.30 | 7,701,920 | +0.48(+2.19%) |
Feb 25, 2014 | 22.14 | 22.19 | 21.47 | 21.82 | 11,080,669 | -0.42(-1.90%) |
Feb 24, 2014 | 22.62 | 23.02 | 22.18 | 22.25 | 9,608,147 | -0.77(-3.36%) |
Feb 21, 2014 | 23.10 | 23.37 | 22.76 | 23.02 | 6,705,374 | -0.10(-0.44%) |
Feb 20, 2014 | 22.75 | 23.24 | 22.74 | 23.12 | 8,327,553 | +0.23(+1.01%) |
Feb 19, 2014 | 23.18 | 23.39 | 22.61 | 22.89 | 19,137,470 | -1.73(-7.03%) |
Feb 18, 2014 | 25.14 | 25.15 | 24.60 | 24.62 | 5,404,401 | -0.45(-1.80%) |
Feb 14, 2014 | 24.57 | 25.07 | 25.07 | 25.07 | 7,638,541 | +0.61(+2.48%) |
Feb 13, 2014 | 23.84 | 24.49 | 23.71 | 24.46 | 5,094,268 | +0.42(+1.76%) |
Feb 12, 2014 | 24.29 | 24.59 | 23.76 | 24.04 | 6,857,917 | -0.02(-0.08%) |
Feb 11, 2014 | 23.07 | 24.17 | 22.99 | 24.06 | 9,826,072 | +0.50(+2.11%) |
Feb 10, 2014 | 23.40 | 23.99 | 23.22 | 23.56 | 6,193,058 | +0.05(+0.20%) |
Feb 07, 2014 | 23.85 | 24.07 | 23.07 | 23.52 | 7,543,451 | +0.06(+0.27%) |
Feb 06, 2014 | 22.87 | 23.47 | 22.82 | 23.45 | 5,569,839 | +0.64(+2.82%) |
Feb 05, 2014 | 23.16 | 23.20 | 22.49 | 22.81 | 10,427,797 | -0.33(-1.43%) |
Feb 04, 2014 | 23.07 | 23.30 | 22.95 | 23.14 | 5,113,684 | +0.11(+0.48%) |