Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.75 | 24.11 | 23.61 | 24.07 | 14,091,945 | +0.32(+1.34%) |
Apr 29, 2014 | 23.46 | 23.79 | 23.38 | 23.75 | 13,246,853 | +0.41(+1.77%) |
Apr 28, 2014 | 23.77 | 23.79 | 22.94 | 23.33 | 19,520,196 | -0.38(-1.61%) |
Apr 25, 2014 | 23.86 | 23.96 | 23.62 | 23.72 | 10,796,631 | -0.28(-1.16%) |
Apr 24, 2014 | 24.09 | 24.23 | 23.50 | 23.99 | 10,681,218 | -0.08(-0.32%) |
Apr 23, 2014 | 24.23 | 24.27 | 23.92 | 24.07 | 11,969,791 | -0.12(-0.51%) |
Apr 22, 2014 | 24.00 | 24.34 | 23.90 | 24.20 | 13,869,364 | +0.17(+0.71%) |
Apr 21, 2014 | 24.02 | 24.12 | 23.73 | 24.03 | 13,716,697 | +0.17(+0.72%) |
Apr 17, 2014 | 23.82 | 23.85 | 23.85 | 23.85 | 29,613,948 | +0.67(+2.91%) |
Apr 16, 2014 | 23.17 | 23.25 | 22.81 | 23.18 | 18,037,182 | +0.26(+1.15%) |
Apr 15, 2014 | 22.97 | 22.99 | 22.33 | 22.92 | 21,398,174 | +0.38(+1.69%) |
Apr 14, 2014 | 22.32 | 22.61 | 22.24 | 22.54 | 16,027,985 | +0.46(+2.07%) |
Apr 11, 2014 | 22.36 | 22.55 | 21.99 | 22.08 | 27,663,776 | -0.60(-2.67%) |
Apr 10, 2014 | 23.47 | 23.48 | 22.62 | 22.68 | 17,222,342 | -0.75(-3.21%) |
Apr 09, 2014 | 23.06 | 23.49 | 22.99 | 23.44 | 13,572,924 | +0.54(+2.34%) |
Apr 08, 2014 | 22.95 | 22.98 | 22.57 | 22.90 | 16,851,364 | +0.01(+0.03%) |
Apr 07, 2014 | 23.54 | 23.56 | 22.56 | 22.89 | 26,235,096 | -0.66(-2.80%) |
Apr 04, 2014 | 24.16 | 24.24 | 23.54 | 23.55 | 16,441,976 | -0.45(-1.87%) |
Apr 03, 2014 | 24.41 | 24.41 | 23.82 | 24.00 | 12,912,476 | -0.36(-1.46%) |
Apr 02, 2014 | 24.21 | 24.50 | 24.06 | 24.36 | 18,842,810 | +0.16(+0.64%) |
Apr 01, 2014 | 24.33 | 24.35 | 24.04 | 24.20 | 14,935,786 | +0.03(+0.13%) |
Mar 31, 2014 | 24.18 | 24.40 | 24.02 | 24.17 | 11,766,583 | +0.20(+0.84%) |
Mar 28, 2014 | 23.99 | 24.36 | 23.84 | 23.97 | 10,420,392 | +0.01(+0.03%) |
Mar 27, 2014 | 24.15 | 24.39 | 23.72 | 23.96 | 17,553,318 | -0.25(-1.02%) |
Mar 26, 2014 | 24.70 | 24.79 | 24.20 | 24.21 | 14,366,914 | -0.29(-1.17%) |
Mar 25, 2014 | 25.26 | 25.26 | 24.48 | 24.50 | 15,871,458 | -0.66(-2.62%) |
Mar 24, 2014 | 25.38 | 25.40 | 24.95 | 25.16 | 13,341,656 | -0.12(-0.49%) |
Mar 21, 2014 | 25.77 | 25.79 | 25.10 | 25.28 | 30,307,552 | -0.15(-0.58%) |
Mar 20, 2014 | 24.77 | 25.67 | 24.58 | 25.43 | 25,876,592 | +0.76(+3.08%) |
Mar 19, 2014 | 24.55 | 24.87 | 24.34 | 24.67 | 12,139,515 | +0.12(+0.51%) |
Mar 18, 2014 | 24.35 | 24.59 | 24.31 | 24.55 | 8,209,971 | +0.22(+0.89%) |
Mar 17, 2014 | 24.33 | 24.61 | 24.27 | 24.33 | 8,797,886 | +0.21(+0.87%) |
Mar 14, 2014 | 24.28 | 24.53 | 24.04 | 24.12 | 13,998,336 | -0.26(-1.08%) |
Mar 13, 2014 | 24.46 | 24.81 | 24.22 | 24.38 | 28,523,636 | +0.00(+0.00%) |
Mar 12, 2014 | 24.41 | 24.44 | 24.17 | 24.38 | 10,588,825 | -0.20(-0.82%) |
Mar 11, 2014 | 24.99 | 25.01 | 24.52 | 24.58 | 11,776,884 | -0.33(-1.34%) |
Mar 10, 2014 | 24.99 | 25.05 | 24.63 | 24.92 | 13,855,238 | -0.06(-0.25%) |
Mar 07, 2014 | 25.36 | 25.37 | 24.87 | 24.98 | 18,758,398 | +0.29(+1.16%) |
Mar 06, 2014 | 24.86 | 25.03 | 24.68 | 24.69 | 16,170,197 | -0.10(-0.41%) |
Mar 05, 2014 | 24.13 | 24.85 | 23.94 | 24.79 | 19,032,942 | +0.67(+2.80%) |
Mar 04, 2014 | 23.84 | 24.17 | 23.77 | 24.12 | 14,263,752 | +0.65(+2.78%) |
Mar 03, 2014 | 23.45 | 23.61 | 23.21 | 23.47 | 14,868,969 | -0.42(-1.75%) |
Feb 28, 2014 | 23.54 | 23.99 | 23.44 | 23.89 | 18,273,594 | +0.34(+1.45%) |
Feb 27, 2014 | 23.16 | 23.64 | 23.01 | 23.54 | 13,915,204 | +0.33(+1.40%) |
Feb 26, 2014 | 23.20 | 23.45 | 22.82 | 23.22 | 19,375,542 | +0.18(+0.77%) |
Feb 25, 2014 | 23.47 | 23.54 | 22.92 | 23.04 | 14,951,029 | -0.47(-1.98%) |
Feb 24, 2014 | 23.02 | 23.73 | 22.97 | 23.51 | 16,903,568 | +0.54(+2.33%) |
Feb 21, 2014 | 22.74 | 23.13 | 22.74 | 22.97 | 13,497,817 | +0.22(+0.99%) |
Feb 20, 2014 | 22.50 | 22.82 | 22.44 | 22.75 | 17,957,392 | +0.29(+1.28%) |
Feb 19, 2014 | 22.92 | 22.99 | 22.40 | 22.46 | 22,094,512 | -0.47(-2.03%) |
Feb 18, 2014 | 22.97 | 23.16 | 22.86 | 22.92 | 14,058,399 | -0.10(-0.44%) |
Feb 14, 2014 | 23.20 | 23.02 | 23.02 | 23.02 | 13,073,412 | -0.17(-0.74%) |
Feb 13, 2014 | 22.97 | 23.30 | 22.91 | 23.20 | 20,085,592 | -0.19(-0.83%) |
Feb 12, 2014 | 23.51 | 23.69 | 23.28 | 23.39 | 12,048,004 | -0.09(-0.36%) |
Feb 11, 2014 | 23.05 | 23.57 | 22.85 | 23.47 | 20,347,464 | +0.44(+1.92%) |
Feb 10, 2014 | 23.00 | 23.21 | 22.95 | 23.03 | 10,086,679 | +0.01(+0.03%) |
Feb 07, 2014 | 23.15 | 23.24 | 22.78 | 23.02 | 19,146,698 | +0.00(+0.00%) |
Feb 06, 2014 | 22.69 | 23.17 | 22.60 | 23.02 | 19,049,612 | +0.40(+1.75%) |
Feb 05, 2014 | 22.47 | 22.78 | 22.46 | 22.63 | 22,320,190 | +0.12(+0.55%) |
Feb 04, 2014 | 22.47 | 22.82 | 22.35 | 22.51 | 24,201,468 | +0.05(+0.24%) |