Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.12 | 22.24 | 21.88 | 22.07 | 5,377,580 | -0.02(-0.08%) |
Apr 29, 2014 | 21.82 | 22.12 | 21.57 | 22.09 | 4,961,267 | +0.32(+1.47%) |
Apr 28, 2014 | 21.96 | 22.08 | 21.46 | 21.77 | 5,348,879 | -0.10(-0.46%) |
Apr 25, 2014 | 21.96 | 22.31 | 21.78 | 21.87 | 5,473,684 | -0.29(-1.32%) |
Apr 24, 2014 | 22.22 | 22.33 | 21.47 | 22.17 | 9,155,789 | +0.17(+0.79%) |
Apr 23, 2014 | 22.27 | 22.27 | 21.70 | 21.99 | 8,534,879 | +0.14(+0.63%) |
Apr 22, 2014 | 21.61 | 21.96 | 21.58 | 21.85 | 5,711,020 | +0.31(+1.44%) |
Apr 21, 2014 | 21.50 | 21.56 | 21.24 | 21.54 | 5,445,080 | +0.09(+0.43%) |
Apr 17, 2014 | 21.62 | 21.45 | 21.45 | 21.45 | 6,859,692 | -0.05(-0.21%) |
Apr 16, 2014 | 21.11 | 21.52 | 20.96 | 21.50 | 8,060,784 | +0.58(+2.79%) |
Apr 15, 2014 | 20.90 | 21.20 | 20.48 | 20.91 | 9,439,270 | +0.36(+1.73%) |
Apr 14, 2014 | 21.10 | 21.14 | 20.41 | 20.56 | 8,156,776 | -0.22(-1.06%) |
Apr 11, 2014 | 21.10 | 21.36 | 20.71 | 20.78 | 9,060,683 | -0.35(-1.64%) |
Apr 10, 2014 | 22.14 | 22.15 | 21.09 | 21.12 | 10,346,781 | -0.93(-4.22%) |
Apr 09, 2014 | 21.55 | 22.11 | 21.43 | 22.06 | 7,672,787 | +0.58(+2.72%) |
Apr 08, 2014 | 21.46 | 21.57 | 20.90 | 21.47 | 10,005,571 | +0.07(+0.34%) |
Apr 07, 2014 | 21.74 | 22.00 | 21.25 | 21.40 | 7,997,079 | -0.35(-1.60%) |
Apr 04, 2014 | 22.06 | 22.15 | 21.64 | 21.75 | 6,286,075 | -0.18(-0.83%) |
Apr 03, 2014 | 22.00 | 22.19 | 21.75 | 21.93 | 4,865,537 | -0.05(-0.25%) |
Apr 02, 2014 | 21.93 | 22.33 | 21.86 | 21.98 | 10,072,931 | +0.12(+0.54%) |
Apr 01, 2014 | 21.67 | 21.86 | 21.62 | 21.86 | 6,159,525 | +0.30(+1.40%) |
Mar 31, 2014 | 21.28 | 21.63 | 21.26 | 21.56 | 4,983,109 | +0.41(+1.94%) |
Mar 28, 2014 | 21.13 | 21.61 | 21.05 | 21.15 | 6,248,448 | +0.00(+0.00%) |
Mar 27, 2014 | 21.36 | 21.36 | 20.80 | 21.15 | 6,540,616 | -0.26(-1.19%) |
Mar 26, 2014 | 21.75 | 21.80 | 21.37 | 21.41 | 5,603,386 | -0.24(-1.10%) |
Mar 25, 2014 | 21.46 | 21.75 | 21.44 | 21.64 | 4,345,132 | +0.30(+1.41%) |
Mar 24, 2014 | 21.35 | 21.52 | 21.05 | 21.34 | 6,075,242 | +0.17(+0.82%) |
Mar 21, 2014 | 22.00 | 22.02 | 21.17 | 21.17 | 13,586,082 | -0.64(-2.93%) |
Mar 20, 2014 | 21.64 | 21.82 | 21.54 | 21.81 | 6,120,907 | +0.10(+0.46%) |
Mar 19, 2014 | 21.84 | 21.96 | 21.54 | 21.71 | 6,540,162 | -0.12(-0.54%) |
Mar 18, 2014 | 21.93 | 22.07 | 21.81 | 21.83 | 7,440,375 | -0.07(-0.33%) |
Mar 17, 2014 | 22.00 | 22.02 | 21.69 | 21.90 | 7,117,593 | +0.05(+0.25%) |
Mar 14, 2014 | 21.54 | 22.04 | 21.41 | 21.85 | 8,976,696 | +0.29(+1.36%) |
Mar 13, 2014 | 21.87 | 21.90 | 21.45 | 21.55 | 8,859,567 | -0.27(-1.26%) |
Mar 12, 2014 | 21.85 | 22.06 | 21.66 | 21.83 | 8,774,523 | +0.11(+0.50%) |
Mar 11, 2014 | 21.55 | 21.94 | 21.39 | 21.72 | 8,158,641 | +0.16(+0.76%) |
Mar 10, 2014 | 21.13 | 21.62 | 21.10 | 21.55 | 8,703,822 | +0.46(+2.16%) |
Mar 07, 2014 | 21.24 | 21.25 | 20.89 | 21.10 | 7,738,195 | -0.02(-0.09%) |
Mar 06, 2014 | 21.11 | 21.32 | 21.03 | 21.11 | 8,025,905 | +0.08(+0.39%) |
Mar 05, 2014 | 20.93 | 21.22 | 20.85 | 21.03 | 8,168,960 | +0.18(+0.88%) |
Mar 04, 2014 | 20.73 | 21.01 | 20.62 | 20.85 | 11,426,582 | +0.52(+2.56%) |
Mar 03, 2014 | 20.19 | 20.41 | 19.89 | 20.33 | 8,685,885 | -0.13(-0.62%) |
Feb 28, 2014 | 20.36 | 20.56 | 20.20 | 20.46 | 7,674,947 | -0.02(-0.09%) |
Feb 27, 2014 | 20.39 | 20.62 | 20.33 | 20.48 | 6,282,711 | +0.04(+0.18%) |
Feb 26, 2014 | 20.49 | 20.63 | 20.28 | 20.44 | 7,971,549 | +0.11(+0.54%) |
Feb 25, 2014 | 20.22 | 20.56 | 20.19 | 20.33 | 9,974,552 | +0.13(+0.63%) |
Feb 24, 2014 | 19.86 | 20.31 | 19.84 | 20.20 | 10,563,606 | +0.36(+1.84%) |
Feb 21, 2014 | 19.78 | 19.98 | 19.70 | 19.84 | 9,759,321 | +0.05(+0.28%) |
Feb 20, 2014 | 19.18 | 19.84 | 19.12 | 19.78 | 9,705,192 | +0.68(+3.58%) |
Feb 19, 2014 | 19.15 | 19.30 | 19.04 | 19.10 | 8,431,067 | -0.07(-0.38%) |
Feb 18, 2014 | 19.53 | 19.66 | 19.12 | 19.17 | 8,163,703 | -0.25(-1.27%) |
Feb 14, 2014 | 19.29 | 19.42 | 19.42 | 19.42 | 5,877,216 | +0.09(+0.47%) |
Feb 13, 2014 | 19.22 | 19.43 | 19.14 | 19.33 | 7,735,147 | -0.01(-0.05%) |
Feb 12, 2014 | 19.45 | 19.49 | 19.11 | 19.34 | 8,535,346 | -0.10(-0.52%) |
Feb 11, 2014 | 19.26 | 19.51 | 19.11 | 19.44 | 9,460,772 | +0.27(+1.43%) |
Feb 10, 2014 | 19.53 | 19.63 | 19.09 | 19.16 | 9,240,737 | -0.37(-1.91%) |
Feb 07, 2014 | 19.14 | 19.62 | 19.07 | 19.54 | 11,224,518 | +0.43(+2.24%) |
Feb 06, 2014 | 18.78 | 19.24 | 18.74 | 19.11 | 7,684,486 | +0.32(+1.70%) |
Feb 05, 2014 | 18.78 | 18.84 | 18.44 | 18.79 | 10,048,944 | -0.04(-0.19%) |
Feb 04, 2014 | 18.81 | 18.92 | 18.50 | 18.83 | 8,428,249 | +0.20(+1.08%) |