Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.22 | 24.34 | 23.28 | 23.90 | 9,757,441 | -0.29(-1.21%) |
Apr 29, 2014 | 23.83 | 24.26 | 23.62 | 24.19 | 5,277,405 | +0.56(+2.37%) |
Apr 28, 2014 | 24.15 | 24.24 | 23.35 | 23.63 | 6,930,152 | -0.72(-2.94%) |
Apr 25, 2014 | 25.06 | 25.06 | 24.19 | 24.35 | 4,529,941 | -0.88(-3.49%) |
Apr 24, 2014 | 25.20 | 25.61 | 24.93 | 25.23 | 4,268,342 | +0.27(+1.07%) |
Apr 23, 2014 | 24.69 | 25.16 | 24.68 | 24.96 | 3,822,261 | +0.30(+1.23%) |
Apr 22, 2014 | 24.49 | 24.74 | 24.32 | 24.66 | 4,041,854 | +0.21(+0.86%) |
Apr 21, 2014 | 24.70 | 24.78 | 24.18 | 24.45 | 4,556,887 | -0.39(-1.55%) |
Apr 17, 2014 | 24.78 | 24.83 | 24.83 | 24.83 | 3,622,188 | +0.12(+0.48%) |
Apr 16, 2014 | 25.08 | 25.10 | 24.43 | 24.71 | 3,831,732 | -0.17(-0.70%) |
Apr 15, 2014 | 24.76 | 25.07 | 24.17 | 24.89 | 4,705,235 | -0.03(-0.11%) |
Apr 14, 2014 | 24.87 | 25.25 | 24.60 | 24.92 | 4,750,364 | +0.24(+0.97%) |
Apr 11, 2014 | 25.14 | 25.16 | 24.29 | 24.68 | 6,882,879 | -0.68(-2.68%) |
Apr 10, 2014 | 26.24 | 26.26 | 25.23 | 25.36 | 6,181,198 | -0.95(-3.60%) |
Apr 09, 2014 | 25.81 | 26.45 | 25.78 | 26.30 | 6,399,313 | +0.69(+2.69%) |
Apr 08, 2014 | 25.11 | 25.98 | 25.08 | 25.61 | 6,919,166 | +0.66(+2.65%) |
Apr 07, 2014 | 25.52 | 25.72 | 24.57 | 24.95 | 5,800,963 | -0.54(-2.13%) |
Apr 04, 2014 | 26.06 | 26.32 | 25.39 | 25.50 | 6,710,269 | -0.42(-1.63%) |
Apr 03, 2014 | 25.43 | 26.45 | 25.27 | 25.92 | 9,236,762 | +0.56(+2.21%) |
Apr 02, 2014 | 25.28 | 25.50 | 24.93 | 25.36 | 6,149,377 | -0.06(-0.25%) |
Apr 01, 2014 | 25.50 | 25.64 | 25.08 | 25.42 | 4,215,007 | +0.06(+0.25%) |
Mar 31, 2014 | 25.17 | 25.54 | 25.04 | 25.36 | 5,569,607 | +0.40(+1.62%) |
Mar 28, 2014 | 24.95 | 25.26 | 24.73 | 24.95 | 5,020,826 | +0.17(+0.70%) |
Mar 27, 2014 | 24.90 | 25.41 | 24.72 | 24.78 | 7,458,071 | -0.28(-1.10%) |
Mar 26, 2014 | 25.68 | 25.84 | 25.00 | 25.05 | 6,493,235 | -0.42(-1.66%) |
Mar 25, 2014 | 25.43 | 25.80 | 25.37 | 25.48 | 6,233,890 | +0.38(+1.50%) |
Mar 24, 2014 | 24.98 | 25.37 | 24.75 | 25.10 | 6,154,158 | +0.22(+0.89%) |
Mar 21, 2014 | 24.55 | 25.12 | 24.18 | 24.88 | 9,948,779 | +0.85(+3.56%) |
Mar 20, 2014 | 23.34 | 24.22 | 23.31 | 24.03 | 6,421,976 | +0.49(+2.07%) |
Mar 19, 2014 | 23.28 | 23.74 | 23.14 | 23.54 | 6,486,203 | +0.12(+0.51%) |
Mar 18, 2014 | 22.18 | 23.42 | 22.12 | 23.42 | 7,328,578 | +1.20(+5.42%) |
Mar 17, 2014 | 22.23 | 22.44 | 21.90 | 22.22 | 5,171,200 | +0.13(+0.58%) |
Mar 14, 2014 | 21.80 | 22.26 | 21.80 | 22.09 | 6,745,241 | -0.32(-1.43%) |
Mar 13, 2014 | 23.00 | 23.16 | 22.20 | 22.41 | 5,982,435 | -0.42(-1.85%) |
Mar 12, 2014 | 22.70 | 23.21 | 22.68 | 22.83 | 5,968,825 | +0.07(+0.32%) |
Mar 11, 2014 | 22.58 | 23.25 | 22.57 | 22.76 | 7,396,696 | +0.26(+1.14%) |
Mar 10, 2014 | 22.86 | 22.88 | 22.04 | 22.50 | 9,133,213 | -0.31(-1.37%) |
Mar 07, 2014 | 23.08 | 23.08 | 22.27 | 22.81 | 6,650,668 | -0.22(-0.96%) |
Mar 06, 2014 | 22.62 | 23.22 | 22.61 | 23.03 | 4,604,762 | +0.59(+2.62%) |
Mar 05, 2014 | 22.33 | 22.57 | 22.10 | 22.45 | 4,330,721 | +0.06(+0.29%) |
Mar 04, 2014 | 22.23 | 22.50 | 22.08 | 22.38 | 6,095,147 | +0.28(+1.29%) |
Mar 03, 2014 | 21.95 | 22.23 | 21.83 | 22.10 | 5,423,296 | -0.15(-0.66%) |
Feb 28, 2014 | 22.36 | 22.65 | 22.07 | 22.24 | 6,376,484 | -0.30(-1.34%) |
Feb 27, 2014 | 22.34 | 22.62 | 22.29 | 22.55 | 5,302,510 | +0.30(+1.36%) |
Feb 26, 2014 | 21.83 | 22.35 | 21.50 | 22.24 | 7,721,342 | +0.48(+2.19%) |
Feb 25, 2014 | 22.09 | 22.13 | 21.41 | 21.77 | 11,108,610 | -0.42(-1.90%) |
Feb 24, 2014 | 22.57 | 22.96 | 22.12 | 22.19 | 9,632,375 | -0.77(-3.36%) |
Feb 21, 2014 | 23.04 | 23.31 | 22.70 | 22.96 | 6,722,282 | -0.10(-0.44%) |
Feb 20, 2014 | 22.69 | 23.18 | 22.68 | 23.06 | 8,348,552 | +0.23(+1.01%) |
Feb 19, 2014 | 23.13 | 23.33 | 22.56 | 22.83 | 19,185,726 | -1.73(-7.03%) |
Feb 18, 2014 | 25.07 | 25.08 | 24.54 | 24.56 | 5,418,029 | -0.45(-1.80%) |
Feb 14, 2014 | 24.50 | 25.01 | 25.01 | 25.01 | 7,657,802 | +0.61(+2.48%) |
Feb 13, 2014 | 23.78 | 24.43 | 23.65 | 24.40 | 5,107,114 | +0.42(+1.76%) |
Feb 12, 2014 | 24.23 | 24.53 | 23.70 | 23.98 | 6,875,209 | -0.02(-0.08%) |
Feb 11, 2014 | 23.02 | 24.11 | 22.93 | 24.00 | 9,850,849 | +0.50(+2.11%) |
Feb 10, 2014 | 23.34 | 23.93 | 23.16 | 23.50 | 6,208,674 | +0.05(+0.20%) |
Feb 07, 2014 | 23.79 | 24.01 | 23.02 | 23.46 | 7,562,472 | +0.06(+0.27%) |
Feb 06, 2014 | 22.81 | 23.41 | 22.76 | 23.39 | 5,583,884 | +0.64(+2.82%) |
Feb 05, 2014 | 23.10 | 23.14 | 22.43 | 22.75 | 10,454,092 | -0.33(-1.43%) |
Feb 04, 2014 | 23.01 | 23.25 | 22.89 | 23.08 | 5,126,578 | +0.11(+0.48%) |