Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.95 | 23.10 | 22.83 | 23.06 | 3,324,555 | +0.01(+0.04%) |
Apr 29, 2014 | 23.03 | 23.09 | 22.83 | 23.05 | 1,574,022 | +0.03(+0.13%) |
Apr 28, 2014 | 23.24 | 23.56 | 22.79 | 23.02 | 5,617,269 | -0.01(-0.04%) |
Apr 25, 2014 | 23.42 | 23.42 | 22.97 | 23.03 | 3,401,056 | -0.53(-2.26%) |
Apr 24, 2014 | 23.28 | 23.65 | 23.09 | 23.57 | 4,596,560 | +0.56(+2.44%) |
Apr 23, 2014 | 23.27 | 23.33 | 22.85 | 23.00 | 6,377,124 | -0.36(-1.56%) |
Apr 22, 2014 | 23.15 | 23.54 | 23.15 | 23.37 | 2,924,783 | +0.19(+0.81%) |
Apr 21, 2014 | 23.17 | 23.20 | 22.97 | 23.18 | 1,601,289 | -0.02(-0.09%) |
Apr 17, 2014 | 23.33 | 23.20 | 23.20 | 23.20 | 3,413,476 | -0.17(-0.72%) |
Apr 16, 2014 | 23.30 | 23.53 | 23.08 | 23.37 | 2,877,633 | +0.19(+0.81%) |
Apr 15, 2014 | 23.26 | 23.57 | 22.79 | 23.18 | 5,640,507 | -0.07(-0.30%) |
Apr 14, 2014 | 23.35 | 23.52 | 23.10 | 23.25 | 2,254,229 | +0.05(+0.21%) |
Apr 11, 2014 | 23.22 | 23.59 | 23.17 | 23.20 | 5,684,808 | -0.30(-1.26%) |
Apr 10, 2014 | 23.83 | 24.15 | 23.50 | 23.50 | 5,259,057 | -0.38(-1.61%) |
Apr 09, 2014 | 23.75 | 24.09 | 23.46 | 23.88 | 7,032,078 | +0.17(+0.71%) |
Apr 08, 2014 | 23.74 | 23.86 | 23.38 | 23.71 | 3,565,148 | +0.11(+0.46%) |
Apr 07, 2014 | 24.12 | 24.21 | 23.49 | 23.61 | 5,711,788 | -0.64(-2.64%) |
Apr 04, 2014 | 24.46 | 24.92 | 24.06 | 24.25 | 7,430,234 | -0.12(-0.49%) |
Apr 03, 2014 | 24.35 | 24.40 | 24.14 | 24.36 | 2,812,854 | +0.00(+0.00%) |
Apr 02, 2014 | 24.24 | 24.47 | 24.06 | 24.36 | 2,856,559 | +0.10(+0.41%) |
Apr 01, 2014 | 23.90 | 24.40 | 23.86 | 24.27 | 4,323,880 | +0.38(+1.61%) |
Mar 31, 2014 | 23.87 | 24.05 | 23.61 | 23.88 | 6,252,247 | +0.12(+0.50%) |
Mar 28, 2014 | 23.36 | 23.88 | 23.36 | 23.76 | 6,098,521 | +0.37(+1.60%) |
Mar 27, 2014 | 23.29 | 23.64 | 23.13 | 23.39 | 4,377,041 | +0.06(+0.25%) |
Mar 26, 2014 | 23.74 | 23.86 | 23.33 | 23.33 | 4,335,537 | -0.32(-1.33%) |
Mar 25, 2014 | 23.86 | 23.89 | 23.62 | 23.65 | 3,153,244 | -0.01(-0.05%) |
Mar 24, 2014 | 23.86 | 23.99 | 23.41 | 23.66 | 4,416,302 | -0.16(-0.66%) |
Mar 21, 2014 | 24.38 | 24.41 | 23.79 | 23.81 | 3,826,469 | -0.39(-1.63%) |
Mar 20, 2014 | 24.76 | 24.76 | 24.09 | 24.21 | 6,458,985 | -0.40(-1.64%) |
Mar 19, 2014 | 25.37 | 25.46 | 24.42 | 24.61 | 9,219,867 | +0.08(+0.32%) |
Mar 18, 2014 | 24.28 | 24.65 | 24.19 | 24.53 | 2,406,628 | +0.36(+1.51%) |
Mar 17, 2014 | 24.28 | 24.47 | 24.03 | 24.17 | 4,955,012 | +0.03(+0.12%) |
Mar 14, 2014 | 24.03 | 24.40 | 23.96 | 24.14 | 3,327,767 | +0.02(+0.08%) |
Mar 13, 2014 | 24.75 | 24.86 | 23.92 | 24.12 | 6,222,557 | -0.61(-2.47%) |
Mar 12, 2014 | 24.56 | 24.73 | 24.33 | 24.73 | 4,955,777 | -0.07(-0.28%) |
Mar 11, 2014 | 24.89 | 25.20 | 24.58 | 24.80 | 3,559,811 | -0.06(-0.24%) |
Mar 10, 2014 | 25.27 | 25.27 | 24.83 | 24.86 | 3,956,065 | -0.48(-1.91%) |
Mar 07, 2014 | 25.62 | 25.73 | 25.20 | 25.34 | 4,862,635 | -0.23(-0.89%) |
Mar 06, 2014 | 25.71 | 25.75 | 25.47 | 25.57 | 2,913,541 | -0.14(-0.54%) |
Mar 05, 2014 | 25.92 | 25.93 | 25.67 | 25.71 | 2,830,964 | -0.26(-0.99%) |
Mar 04, 2014 | 25.74 | 26.13 | 25.74 | 25.96 | 3,266,815 | +0.29(+1.11%) |
Mar 03, 2014 | 25.62 | 25.80 | 25.39 | 25.68 | 3,667,002 | -0.23(-0.87%) |
Feb 28, 2014 | 26.00 | 26.10 | 25.62 | 25.90 | 5,850,288 | -0.16(-0.60%) |
Feb 27, 2014 | 25.83 | 26.09 | 25.70 | 26.06 | 3,997,526 | +0.18(+0.68%) |
Feb 26, 2014 | 25.22 | 26.17 | 25.06 | 25.88 | 11,753,713 | +0.71(+2.82%) |
Feb 25, 2014 | 24.85 | 25.32 | 24.76 | 25.17 | 4,719,543 | +0.28(+1.11%) |
Feb 24, 2014 | 24.98 | 25.17 | 24.87 | 24.90 | 3,092,728 | -0.01(-0.04%) |
Feb 21, 2014 | 24.78 | 25.09 | 24.63 | 24.91 | 3,881,107 | +0.26(+1.04%) |
Feb 20, 2014 | 24.42 | 24.69 | 24.30 | 24.65 | 3,440,670 | +0.25(+1.01%) |
Feb 19, 2014 | 24.57 | 24.82 | 24.40 | 24.41 | 3,869,196 | -0.26(-1.04%) |
Feb 18, 2014 | 24.98 | 25.02 | 24.36 | 24.66 | 5,501,521 | -0.18(-0.71%) |
Feb 14, 2014 | 24.57 | 24.84 | 24.84 | 24.84 | 4,155,814 | +0.28(+1.12%) |
Feb 13, 2014 | 24.13 | 24.59 | 24.03 | 24.56 | 3,720,295 | +0.29(+1.18%) |
Feb 12, 2014 | 24.39 | 24.46 | 24.21 | 24.28 | 3,775,962 | -0.01(-0.04%) |
Feb 11, 2014 | 24.20 | 24.39 | 24.06 | 24.29 | 3,794,741 | +0.06(+0.24%) |
Feb 10, 2014 | 24.48 | 24.55 | 24.04 | 24.23 | 3,993,098 | -0.30(-1.21%) |
Feb 07, 2014 | 24.55 | 24.62 | 24.31 | 24.52 | 3,865,390 | +0.07(+0.28%) |
Feb 06, 2014 | 23.84 | 24.52 | 23.84 | 24.45 | 5,110,840 | +0.74(+3.12%) |
Feb 05, 2014 | 23.82 | 23.97 | 23.54 | 23.72 | 4,221,577 | -0.27(-1.11%) |
Feb 04, 2014 | 23.83 | 24.11 | 23.69 | 23.98 | 3,331,195 | +0.27(+1.12%) |