Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.60 | 24.95 | 24.49 | 24.91 | 2,139,708 | +0.34(+1.39%) |
Apr 29, 2014 | 24.91 | 24.98 | 24.50 | 24.57 | 1,367,415 | -0.25(-1.02%) |
Apr 28, 2014 | 24.81 | 24.93 | 24.60 | 24.82 | 1,013,768 | +0.05(+0.22%) |
Apr 25, 2014 | 24.79 | 24.88 | 24.66 | 24.77 | 1,350,072 | -0.01(-0.03%) |
Apr 24, 2014 | 24.69 | 24.93 | 24.54 | 24.78 | 940,395 | +0.13(+0.54%) |
Apr 23, 2014 | 24.63 | 24.87 | 24.61 | 24.64 | 1,005,963 | +0.02(+0.08%) |
Apr 22, 2014 | 24.39 | 24.66 | 24.36 | 24.62 | 1,097,857 | +0.29(+1.18%) |
Apr 21, 2014 | 24.40 | 24.54 | 24.21 | 24.34 | 802,102 | +0.01(+0.06%) |
Apr 17, 2014 | 24.49 | 24.32 | 24.32 | 24.32 | 1,023,126 | -0.21(-0.84%) |
Apr 16, 2014 | 24.51 | 24.54 | 24.34 | 24.53 | 1,306,181 | +0.09(+0.36%) |
Apr 15, 2014 | 24.34 | 24.48 | 24.22 | 24.44 | 1,825,810 | +0.26(+1.08%) |
Apr 14, 2014 | 24.32 | 24.40 | 23.99 | 24.18 | 1,373,363 | -0.05(-0.22%) |
Apr 11, 2014 | 24.04 | 24.50 | 24.04 | 24.24 | 2,349,046 | +0.13(+0.53%) |
Apr 10, 2014 | 24.24 | 24.51 | 24.00 | 24.11 | 1,395,738 | -0.13(-0.55%) |
Apr 09, 2014 | 24.04 | 24.25 | 23.90 | 24.24 | 2,718,139 | +0.23(+0.97%) |
Apr 08, 2014 | 23.49 | 24.11 | 23.31 | 24.01 | 2,805,579 | +0.50(+2.14%) |
Apr 07, 2014 | 24.00 | 24.15 | 23.47 | 23.50 | 2,313,432 | -0.55(-2.29%) |
Apr 04, 2014 | 24.23 | 24.49 | 24.04 | 24.05 | 1,990,498 | -0.10(-0.41%) |
Apr 03, 2014 | 24.23 | 24.39 | 24.11 | 24.15 | 1,124,261 | -0.04(-0.16%) |
Apr 02, 2014 | 24.34 | 24.34 | 24.11 | 24.19 | 2,009,325 | -0.15(-0.60%) |
Apr 01, 2014 | 24.35 | 24.66 | 24.24 | 24.34 | 2,816,731 | -0.03(-0.14%) |
Mar 31, 2014 | 24.23 | 24.48 | 24.20 | 24.37 | 958,541 | +0.25(+1.02%) |
Mar 28, 2014 | 23.99 | 24.16 | 23.91 | 24.13 | 1,041,482 | +0.17(+0.69%) |
Mar 27, 2014 | 23.88 | 23.99 | 23.77 | 23.96 | 1,224,413 | +0.07(+0.31%) |
Mar 26, 2014 | 24.09 | 24.22 | 23.86 | 23.89 | 915,768 | -0.17(-0.72%) |
Mar 25, 2014 | 23.97 | 24.06 | 23.77 | 24.06 | 1,293,681 | +0.15(+0.64%) |
Mar 24, 2014 | 23.93 | 24.10 | 23.68 | 23.91 | 1,024,467 | +0.05(+0.22%) |
Mar 21, 2014 | 23.95 | 24.27 | 23.84 | 23.86 | 2,420,672 | +0.07(+0.31%) |
Mar 20, 2014 | 23.85 | 23.87 | 23.60 | 23.78 | 762,994 | -0.13(-0.55%) |
Mar 19, 2014 | 24.21 | 24.21 | 23.88 | 23.92 | 1,425,047 | -0.34(-1.39%) |
Mar 18, 2014 | 24.29 | 24.37 | 24.15 | 24.25 | 1,361,803 | -0.08(-0.33%) |
Mar 17, 2014 | 24.18 | 24.34 | 24.05 | 24.33 | 1,101,199 | +0.27(+1.13%) |
Mar 14, 2014 | 23.92 | 24.20 | 23.91 | 24.06 | 1,494,138 | +0.12(+0.50%) |
Mar 13, 2014 | 23.71 | 24.15 | 23.67 | 23.94 | 2,251,894 | +0.28(+1.18%) |
Mar 12, 2014 | 23.45 | 23.68 | 23.44 | 23.66 | 1,251,760 | +0.19(+0.79%) |
Mar 11, 2014 | 23.58 | 23.60 | 23.39 | 23.48 | 1,136,033 | -0.04(-0.17%) |
Mar 10, 2014 | 23.52 | 23.58 | 23.41 | 23.52 | 992,322 | -0.01(-0.03%) |
Mar 07, 2014 | 23.57 | 23.60 | 23.33 | 23.52 | 1,018,218 | -0.02(-0.08%) |
Mar 06, 2014 | 23.59 | 23.60 | 23.44 | 23.54 | 1,091,840 | -0.04(-0.17%) |
Mar 05, 2014 | 23.70 | 23.72 | 23.39 | 23.58 | 1,310,768 | -0.16(-0.67%) |
Mar 04, 2014 | 23.80 | 23.94 | 23.65 | 23.74 | 1,371,659 | +0.17(+0.70%) |
Mar 03, 2014 | 23.64 | 23.78 | 23.52 | 23.58 | 1,037,685 | -0.29(-1.22%) |
Feb 28, 2014 | 23.87 | 24.04 | 23.78 | 23.87 | 1,270,310 | +0.00(+0.00%) |
Feb 27, 2014 | 23.86 | 24.05 | 23.80 | 23.87 | 1,301,940 | -0.03(-0.11%) |
Feb 26, 2014 | 24.61 | 24.72 | 23.86 | 23.90 | 2,196,284 | -0.12(-0.50%) |
Feb 25, 2014 | 23.70 | 24.17 | 23.48 | 24.02 | 2,056,860 | +0.17(+0.70%) |
Feb 24, 2014 | 24.21 | 24.30 | 23.84 | 23.85 | 1,788,327 | -0.27(-1.10%) |
Feb 21, 2014 | 23.98 | 24.24 | 23.84 | 24.11 | 2,530,468 | +0.13(+0.55%) |
Feb 20, 2014 | 23.59 | 24.04 | 23.52 | 23.98 | 1,384,084 | +0.39(+1.66%) |
Feb 19, 2014 | 23.68 | 23.93 | 23.58 | 23.59 | 1,215,421 | -0.26(-1.08%) |
Feb 18, 2014 | 23.65 | 23.85 | 23.58 | 23.85 | 1,486,276 | +0.19(+0.78%) |
Feb 14, 2014 | 23.25 | 23.66 | 23.66 | 23.66 | 1,170,680 | +0.34(+1.48%) |
Feb 13, 2014 | 22.97 | 23.35 | 22.97 | 23.32 | 1,502,762 | +0.20(+0.86%) |
Feb 12, 2014 | 23.01 | 23.21 | 22.96 | 23.12 | 1,101,565 | +0.07(+0.32%) |
Feb 11, 2014 | 22.73 | 23.15 | 22.71 | 23.05 | 881,534 | +0.27(+1.16%) |
Feb 10, 2014 | 22.60 | 22.80 | 22.45 | 22.78 | 853,958 | +0.09(+0.41%) |
Feb 07, 2014 | 22.46 | 22.70 | 22.39 | 22.69 | 1,538,270 | +0.33(+1.48%) |
Feb 06, 2014 | 22.12 | 22.39 | 21.99 | 22.36 | 785,266 | +0.27(+1.20%) |
Feb 05, 2014 | 21.95 | 22.17 | 21.82 | 22.09 | 1,770,138 | +0.09(+0.42%) |
Feb 04, 2014 | 22.13 | 22.19 | 21.87 | 22.00 | 1,981,562 | -0.08(-0.36%) |