Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.70 | 19.94 | 19.49 | 19.77 | 2,009,987 | -0.11(-0.55%) |
Apr 29, 2014 | 19.84 | 19.98 | 19.39 | 19.88 | 2,767,592 | +0.25(+1.27%) |
Apr 28, 2014 | 20.71 | 20.73 | 19.16 | 19.63 | 6,733,558 | -1.02(-4.94%) |
Apr 25, 2014 | 21.14 | 21.14 | 20.55 | 20.65 | 3,164,006 | -0.68(-3.19%) |
Apr 24, 2014 | 21.50 | 21.86 | 21.20 | 21.33 | 7,985,264 | +0.77(+3.75%) |
Apr 23, 2014 | 20.45 | 21.08 | 20.10 | 20.56 | 5,809,640 | +0.20(+0.98%) |
Apr 22, 2014 | 20.07 | 20.69 | 20.04 | 20.36 | 3,438,602 | +0.33(+1.65%) |
Apr 21, 2014 | 19.88 | 20.11 | 19.51 | 20.03 | 2,779,171 | +0.15(+0.75%) |
Apr 17, 2014 | 19.76 | 19.88 | 19.88 | 19.88 | 2,918,100 | -0.02(-0.10%) |
Apr 16, 2014 | 19.77 | 19.97 | 19.27 | 19.90 | 3,850,357 | +0.40(+2.05%) |
Apr 15, 2014 | 19.43 | 19.72 | 18.88 | 19.50 | 5,047,378 | +0.07(+0.36%) |
Apr 14, 2014 | 19.69 | 19.84 | 19.17 | 19.43 | 3,479,017 | +0.02(+0.10%) |
Apr 11, 2014 | 19.59 | 20.02 | 19.25 | 19.41 | 5,750,174 | -0.42(-2.12%) |
Apr 10, 2014 | 20.95 | 21.09 | 19.64 | 19.83 | 6,319,111 | -1.17(-5.57%) |
Apr 09, 2014 | 20.52 | 21.03 | 20.45 | 21.00 | 4,412,405 | +0.56(+2.74%) |
Apr 08, 2014 | 20.36 | 20.96 | 20.20 | 20.44 | 5,947,268 | +0.14(+0.69%) |
Apr 07, 2014 | 21.45 | 21.48 | 19.63 | 20.30 | 11,932,486 | -1.33(-6.15%) |
Apr 04, 2014 | 23.49 | 23.57 | 21.12 | 21.63 | 10,526,072 | -1.65(-7.09%) |
Apr 03, 2014 | 24.04 | 24.21 | 23.04 | 23.28 | 3,843,597 | -0.66(-2.76%) |
Apr 02, 2014 | 23.60 | 24.07 | 23.51 | 23.94 | 3,689,904 | +0.46(+1.96%) |
Apr 01, 2014 | 22.87 | 23.49 | 22.86 | 23.48 | 3,386,293 | +0.74(+3.25%) |
Mar 31, 2014 | 22.35 | 22.89 | 22.35 | 22.74 | 3,737,135 | +0.50(+2.25%) |
Mar 28, 2014 | 22.11 | 22.50 | 21.90 | 22.24 | 4,630,397 | -0.18(-0.80%) |
Mar 27, 2014 | 22.58 | 22.80 | 22.25 | 22.42 | 3,024,711 | -0.26(-1.15%) |
Mar 26, 2014 | 23.54 | 23.76 | 22.60 | 22.68 | 3,983,808 | -0.78(-3.32%) |
Mar 25, 2014 | 23.66 | 24.09 | 23.09 | 23.46 | 3,420,204 | -0.14(-0.59%) |
Mar 24, 2014 | 24.36 | 24.42 | 22.90 | 23.60 | 5,151,096 | -0.55(-2.28%) |
Mar 21, 2014 | 24.34 | 24.60 | 23.73 | 24.15 | 5,999,654 | +0.05(+0.21%) |
Mar 20, 2014 | 23.38 | 24.80 | 23.37 | 24.10 | 5,381,649 | +0.63(+2.68%) |
Mar 19, 2014 | 23.76 | 23.84 | 23.23 | 23.47 | 3,508,510 | -0.29(-1.22%) |
Mar 18, 2014 | 23.64 | 23.94 | 23.48 | 23.76 | 2,718,428 | +0.10(+0.42%) |
Mar 17, 2014 | 23.99 | 24.19 | 23.59 | 23.66 | 2,859,391 | -0.13(-0.55%) |
Mar 14, 2014 | 23.32 | 24.26 | 23.32 | 23.79 | 4,153,488 | +0.40(+1.71%) |
Mar 13, 2014 | 24.08 | 24.40 | 23.27 | 23.39 | 4,477,478 | -0.49(-2.05%) |
Mar 12, 2014 | 22.84 | 23.97 | 22.83 | 23.88 | 4,822,018 | +0.87(+3.78%) |
Mar 11, 2014 | 23.38 | 23.78 | 22.94 | 23.01 | 4,037,212 | -0.31(-1.33%) |
Mar 10, 2014 | 23.97 | 23.99 | 23.14 | 23.32 | 4,878,056 | -0.73(-3.04%) |
Mar 07, 2014 | 24.91 | 25.00 | 23.96 | 24.05 | 4,512,134 | -0.41(-1.68%) |
Mar 06, 2014 | 26.09 | 27.16 | 23.80 | 24.46 | 13,843,992 | -0.90(-3.55%) |
Mar 05, 2014 | 24.63 | 25.38 | 24.63 | 25.36 | 5,183,421 | +0.66(+2.67%) |
Mar 04, 2014 | 25.00 | 25.18 | 24.50 | 24.70 | 5,157,694 | +0.16(+0.65%) |
Mar 03, 2014 | 24.34 | 24.75 | 24.05 | 24.54 | 2,482,995 | -0.03(-0.12%) |
Feb 28, 2014 | 25.07 | 25.19 | 24.47 | 24.57 | 2,647,779 | -0.55(-2.19%) |
Feb 27, 2014 | 25.00 | 25.21 | 24.70 | 25.12 | 1,713,072 | +0.06(+0.24%) |
Feb 26, 2014 | 24.85 | 25.19 | 24.61 | 25.06 | 2,350,871 | +0.22(+0.89%) |
Feb 25, 2014 | 25.15 | 25.18 | 24.73 | 24.84 | 3,559,983 | -0.34(-1.35%) |
Feb 24, 2014 | 25.37 | 25.50 | 25.02 | 25.18 | 2,897,790 | -0.32(-1.25%) |
Feb 21, 2014 | 26.36 | 26.49 | 25.31 | 25.50 | 4,327,129 | -0.70(-2.67%) |
Feb 20, 2014 | 26.12 | 26.35 | 25.76 | 26.20 | 2,488,809 | +0.19(+0.73%) |
Feb 19, 2014 | 25.86 | 26.36 | 25.78 | 26.01 | 3,608,340 | -0.01(-0.04%) |
Feb 18, 2014 | 25.06 | 26.43 | 24.85 | 26.02 | 7,652,985 | +1.02(+4.08%) |
Feb 14, 2014 | 24.34 | 25.00 | 25.00 | 25.00 | 8,947,200 | +1.71(+7.34%) |
Feb 13, 2014 | 22.75 | 23.37 | 22.61 | 23.29 | 2,156,719 | +0.34(+1.48%) |
Feb 12, 2014 | 22.75 | 23.15 | 22.74 | 22.95 | 2,289,399 | +0.20(+0.88%) |
Feb 11, 2014 | 22.82 | 22.99 | 22.64 | 22.75 | 1,835,581 | +0.00(+0.00%) |
Feb 10, 2014 | 22.74 | 23.13 | 22.67 | 22.75 | 2,927,906 | +0.02(+0.09%) |
Feb 07, 2014 | 22.46 | 22.75 | 22.30 | 22.73 | 2,482,813 | +0.41(+1.84%) |
Feb 06, 2014 | 22.07 | 22.64 | 21.99 | 22.32 | 2,999,780 | +0.39(+1.78%) |
Feb 05, 2014 | 21.98 | 22.26 | 21.50 | 21.93 | 2,902,343 | -0.20(-0.90%) |
Feb 04, 2014 | 22.19 | 22.37 | 21.90 | 22.13 | 2,579,312 | +0.04(+0.18%) |