Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.25 | 24.37 | 23.31 | 23.93 | 9,745,649 | -0.29(-1.21%) |
Apr 29, 2014 | 23.86 | 24.29 | 23.65 | 24.22 | 5,271,027 | +0.56(+2.37%) |
Apr 28, 2014 | 24.17 | 24.27 | 23.37 | 23.66 | 6,921,777 | -0.72(-2.94%) |
Apr 25, 2014 | 25.09 | 25.09 | 24.22 | 24.38 | 4,524,466 | -0.88(-3.49%) |
Apr 24, 2014 | 25.23 | 25.64 | 24.96 | 25.26 | 4,263,184 | +0.27(+1.07%) |
Apr 23, 2014 | 24.72 | 25.20 | 24.71 | 24.99 | 3,817,642 | +0.30(+1.23%) |
Apr 22, 2014 | 24.51 | 24.77 | 24.35 | 24.69 | 4,036,969 | +0.21(+0.86%) |
Apr 21, 2014 | 24.73 | 24.81 | 24.21 | 24.48 | 4,551,380 | -0.39(-1.55%) |
Apr 17, 2014 | 24.81 | 24.86 | 24.86 | 24.86 | 3,617,810 | +0.12(+0.48%) |
Apr 16, 2014 | 25.11 | 25.13 | 24.46 | 24.74 | 3,827,101 | -0.17(-0.70%) |
Apr 15, 2014 | 24.79 | 25.10 | 24.20 | 24.92 | 4,699,548 | -0.03(-0.11%) |
Apr 14, 2014 | 24.90 | 25.28 | 24.63 | 24.95 | 4,744,623 | +0.24(+0.97%) |
Apr 11, 2014 | 25.17 | 25.19 | 24.32 | 24.71 | 6,874,561 | -0.68(-2.68%) |
Apr 10, 2014 | 26.27 | 26.29 | 25.26 | 25.39 | 6,173,727 | -0.95(-3.60%) |
Apr 09, 2014 | 25.84 | 26.48 | 25.81 | 26.34 | 6,391,579 | +0.69(+2.69%) |
Apr 08, 2014 | 25.14 | 26.01 | 25.11 | 25.65 | 6,910,804 | +0.66(+2.65%) |
Apr 07, 2014 | 25.55 | 25.75 | 24.60 | 24.98 | 5,793,952 | -0.54(-2.13%) |
Apr 04, 2014 | 26.10 | 26.35 | 25.43 | 25.53 | 6,702,159 | -0.42(-1.63%) |
Apr 03, 2014 | 25.46 | 26.48 | 25.31 | 25.95 | 9,225,598 | +0.56(+2.21%) |
Apr 02, 2014 | 25.31 | 25.53 | 24.96 | 25.39 | 6,141,945 | -0.06(-0.25%) |
Apr 01, 2014 | 25.54 | 25.67 | 25.11 | 25.45 | 4,209,913 | +0.06(+0.25%) |
Mar 31, 2014 | 25.20 | 25.57 | 25.07 | 25.39 | 5,562,876 | +0.40(+1.62%) |
Mar 28, 2014 | 24.98 | 25.29 | 24.76 | 24.98 | 5,014,758 | +0.17(+0.70%) |
Mar 27, 2014 | 24.93 | 25.44 | 24.75 | 24.81 | 7,449,057 | -0.28(-1.10%) |
Mar 26, 2014 | 25.71 | 25.88 | 25.03 | 25.08 | 6,485,387 | -0.42(-1.66%) |
Mar 25, 2014 | 25.46 | 25.83 | 25.40 | 25.51 | 6,226,356 | +0.38(+1.50%) |
Mar 24, 2014 | 25.01 | 25.40 | 24.78 | 25.13 | 6,146,720 | +0.22(+0.89%) |
Mar 21, 2014 | 24.58 | 25.15 | 24.21 | 24.91 | 9,936,755 | +0.86(+3.56%) |
Mar 20, 2014 | 23.37 | 24.25 | 23.34 | 24.05 | 6,414,214 | +0.49(+2.07%) |
Mar 19, 2014 | 23.31 | 23.77 | 23.16 | 23.57 | 6,478,364 | +0.12(+0.51%) |
Mar 18, 2014 | 22.21 | 23.45 | 22.15 | 23.45 | 7,319,721 | +1.20(+5.42%) |
Mar 17, 2014 | 22.26 | 22.47 | 21.93 | 22.24 | 5,164,950 | +0.13(+0.58%) |
Mar 14, 2014 | 21.83 | 22.28 | 21.83 | 22.11 | 6,737,089 | -0.32(-1.43%) |
Mar 13, 2014 | 23.03 | 23.19 | 22.23 | 22.44 | 5,975,205 | -0.42(-1.85%) |
Mar 12, 2014 | 22.73 | 23.24 | 22.71 | 22.86 | 5,961,611 | +0.07(+0.32%) |
Mar 11, 2014 | 22.61 | 23.28 | 22.60 | 22.79 | 7,387,756 | +0.26(+1.14%) |
Mar 10, 2014 | 22.89 | 22.91 | 22.07 | 22.53 | 9,122,175 | -0.31(-1.37%) |
Mar 07, 2014 | 23.11 | 23.11 | 22.30 | 22.84 | 6,642,630 | -0.22(-0.96%) |
Mar 06, 2014 | 22.65 | 23.25 | 22.64 | 23.06 | 4,599,196 | +0.59(+2.62%) |
Mar 05, 2014 | 22.35 | 22.60 | 22.12 | 22.47 | 4,325,487 | +0.06(+0.29%) |
Mar 04, 2014 | 22.25 | 22.53 | 22.11 | 22.41 | 6,087,781 | +0.29(+1.29%) |
Mar 03, 2014 | 21.98 | 22.25 | 21.86 | 22.12 | 5,416,742 | -0.15(-0.66%) |
Feb 28, 2014 | 22.39 | 22.68 | 22.10 | 22.27 | 6,368,777 | -0.30(-1.34%) |
Feb 27, 2014 | 22.36 | 22.65 | 22.32 | 22.57 | 5,296,101 | +0.30(+1.36%) |
Feb 26, 2014 | 21.86 | 22.38 | 21.53 | 22.27 | 7,712,010 | +0.48(+2.19%) |
Feb 25, 2014 | 22.11 | 22.16 | 21.44 | 21.79 | 11,095,184 | -0.42(-1.90%) |
Feb 24, 2014 | 22.59 | 22.99 | 22.15 | 22.22 | 9,620,733 | -0.77(-3.36%) |
Feb 21, 2014 | 23.07 | 23.34 | 22.73 | 22.99 | 6,714,158 | -0.10(-0.44%) |
Feb 20, 2014 | 22.72 | 23.21 | 22.71 | 23.09 | 8,338,462 | +0.23(+1.01%) |
Feb 19, 2014 | 23.15 | 23.36 | 22.58 | 22.86 | 19,162,540 | -1.73(-7.03%) |
Feb 18, 2014 | 25.10 | 25.11 | 24.57 | 24.59 | 5,411,480 | -0.45(-1.80%) |
Feb 14, 2014 | 24.53 | 25.04 | 25.04 | 25.04 | 7,648,547 | +0.61(+2.48%) |
Feb 13, 2014 | 23.81 | 24.46 | 23.68 | 24.43 | 5,100,942 | +0.42(+1.76%) |
Feb 12, 2014 | 24.26 | 24.56 | 23.72 | 24.01 | 6,866,900 | -0.02(-0.08%) |
Feb 11, 2014 | 23.04 | 24.14 | 22.96 | 24.03 | 9,838,944 | +0.50(+2.11%) |
Feb 10, 2014 | 23.37 | 23.96 | 23.19 | 23.53 | 6,201,171 | +0.05(+0.20%) |
Feb 07, 2014 | 23.82 | 24.04 | 23.04 | 23.48 | 7,553,332 | +0.06(+0.27%) |
Feb 06, 2014 | 22.84 | 23.44 | 22.79 | 23.42 | 5,577,135 | +0.64(+2.82%) |
Feb 05, 2014 | 23.13 | 23.17 | 22.46 | 22.78 | 10,441,457 | -0.33(-1.43%) |
Feb 04, 2014 | 23.04 | 23.27 | 22.92 | 23.11 | 5,120,382 | +0.11(+0.48%) |