Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.61 | 21.94 | 21.30 | 21.89 | 2,436,327 | +0.03(+0.15%) |
Apr 29, 2014 | 21.70 | 21.97 | 21.25 | 21.85 | 3,457,042 | +0.07(+0.33%) |
Apr 28, 2014 | 22.31 | 22.56 | 20.88 | 21.78 | 8,466,622 | -0.60(-2.69%) |
Apr 25, 2014 | 21.19 | 22.85 | 21.17 | 22.38 | 14,947,293 | +1.41(+6.75%) |
Apr 24, 2014 | 20.82 | 21.09 | 20.08 | 20.97 | 6,449,842 | +0.35(+1.72%) |
Apr 23, 2014 | 20.77 | 21.33 | 20.15 | 20.62 | 11,934,245 | +1.38(+7.18%) |
Apr 22, 2014 | 18.34 | 19.29 | 18.17 | 19.23 | 6,041,763 | +1.21(+6.72%) |
Apr 21, 2014 | 17.40 | 18.12 | 17.39 | 18.02 | 3,716,632 | +0.65(+3.73%) |
Apr 17, 2014 | 17.55 | 17.37 | 17.37 | 17.37 | 4,250,099 | -0.14(-0.82%) |
Apr 16, 2014 | 17.75 | 17.77 | 17.11 | 17.52 | 3,385,916 | +0.02(+0.11%) |
Apr 15, 2014 | 17.41 | 17.83 | 16.62 | 17.50 | 7,130,654 | +0.12(+0.72%) |
Apr 14, 2014 | 17.68 | 17.77 | 16.75 | 17.37 | 7,280,933 | -0.05(-0.30%) |
Apr 11, 2014 | 17.99 | 18.28 | 17.34 | 17.43 | 8,140,518 | -0.94(-5.10%) |
Apr 10, 2014 | 20.08 | 20.10 | 18.13 | 18.36 | 5,467,782 | -1.51(-7.58%) |
Apr 09, 2014 | 19.35 | 19.93 | 19.29 | 19.87 | 2,948,918 | +0.66(+3.44%) |
Apr 08, 2014 | 19.67 | 20.04 | 19.06 | 19.21 | 6,363,154 | -0.48(-2.43%) |
Apr 07, 2014 | 20.66 | 21.06 | 19.55 | 19.69 | 6,187,207 | -1.26(-6.00%) |
Apr 04, 2014 | 21.55 | 22.29 | 20.57 | 20.94 | 5,223,935 | -0.54(-2.53%) |
Apr 03, 2014 | 21.86 | 22.19 | 21.09 | 21.49 | 4,711,584 | -0.32(-1.47%) |
Apr 02, 2014 | 21.45 | 21.83 | 21.25 | 21.81 | 2,885,712 | +0.47(+2.21%) |
Apr 01, 2014 | 21.12 | 21.46 | 21.04 | 21.34 | 3,421,953 | +0.21(+0.99%) |
Mar 31, 2014 | 21.26 | 21.39 | 20.98 | 21.13 | 3,259,806 | +0.27(+1.29%) |
Mar 28, 2014 | 21.04 | 21.32 | 20.67 | 20.86 | 3,422,659 | -0.05(-0.23%) |
Mar 27, 2014 | 20.64 | 21.48 | 20.56 | 20.91 | 5,368,872 | +0.16(+0.77%) |
Mar 26, 2014 | 21.12 | 21.32 | 20.43 | 20.75 | 6,201,841 | +0.27(+1.31%) |
Mar 25, 2014 | 21.28 | 21.52 | 20.18 | 20.48 | 3,627,403 | -0.50(-2.40%) |
Mar 24, 2014 | 22.02 | 22.08 | 20.54 | 20.98 | 3,924,634 | -0.73(-3.35%) |
Mar 21, 2014 | 22.53 | 22.54 | 21.61 | 21.71 | 4,315,505 | -0.72(-3.21%) |
Mar 20, 2014 | 21.51 | 22.48 | 21.00 | 22.43 | 4,857,188 | +0.98(+4.55%) |
Mar 19, 2014 | 20.85 | 22.00 | 20.85 | 21.45 | 5,048,508 | +0.37(+1.74%) |
Mar 18, 2014 | 20.88 | 21.34 | 20.60 | 21.09 | 2,791,047 | +0.29(+1.39%) |
Mar 17, 2014 | 21.12 | 21.30 | 20.65 | 20.80 | 2,496,324 | +0.06(+0.28%) |
Mar 14, 2014 | 20.65 | 21.16 | 20.45 | 20.74 | 2,791,154 | -0.08(-0.38%) |
Mar 13, 2014 | 21.60 | 22.02 | 20.42 | 20.82 | 3,660,713 | -0.75(-3.46%) |
Mar 12, 2014 | 21.16 | 21.75 | 20.82 | 21.57 | 3,071,838 | +0.17(+0.80%) |
Mar 11, 2014 | 21.90 | 22.25 | 21.12 | 21.39 | 4,255,892 | -0.54(-2.48%) |
Mar 10, 2014 | 22.42 | 22.59 | 21.69 | 21.94 | 4,176,061 | -0.73(-3.24%) |
Mar 07, 2014 | 23.41 | 23.57 | 22.33 | 22.67 | 3,259,280 | -0.52(-2.26%) |
Mar 06, 2014 | 23.24 | 23.70 | 22.95 | 23.20 | 3,461,087 | +0.04(+0.18%) |
Mar 05, 2014 | 23.65 | 24.32 | 22.82 | 23.15 | 5,690,158 | -0.35(-1.50%) |
Mar 04, 2014 | 22.05 | 23.70 | 21.97 | 23.51 | 9,086,267 | +1.91(+8.84%) |
Mar 03, 2014 | 21.23 | 21.82 | 20.97 | 21.60 | 2,729,023 | -0.10(-0.45%) |
Feb 28, 2014 | 22.55 | 22.60 | 21.35 | 21.70 | 3,621,633 | -0.76(-3.38%) |
Feb 27, 2014 | 22.34 | 22.84 | 22.27 | 22.46 | 3,477,484 | +0.20(+0.88%) |
Feb 26, 2014 | 22.15 | 22.79 | 21.91 | 22.26 | 5,723,159 | -0.23(-1.02%) |
Feb 25, 2014 | 22.59 | 22.78 | 22.13 | 22.49 | 2,218,471 | -0.10(-0.46%) |
Feb 24, 2014 | 22.46 | 23.14 | 22.07 | 22.59 | 5,480,345 | +0.46(+2.10%) |
Feb 21, 2014 | 22.41 | 22.57 | 21.76 | 22.13 | 3,116,998 | -0.11(-0.50%) |
Feb 20, 2014 | 21.76 | 22.25 | 21.57 | 22.24 | 2,888,264 | +0.41(+1.89%) |
Feb 19, 2014 | 22.01 | 22.72 | 21.65 | 21.83 | 3,674,609 | -0.37(-1.68%) |
Feb 18, 2014 | 21.59 | 22.55 | 21.41 | 22.20 | 5,501,437 | +0.83(+3.86%) |
Feb 14, 2014 | 21.94 | 21.38 | 21.38 | 21.38 | 4,804,400 | -0.36(-1.66%) |
Feb 13, 2014 | 19.67 | 21.79 | 19.21 | 21.74 | 10,970,428 | +1.03(+4.96%) |
Feb 12, 2014 | 20.47 | 20.82 | 20.37 | 20.71 | 5,973,370 | +0.33(+1.61%) |
Feb 11, 2014 | 20.43 | 20.84 | 20.16 | 20.38 | 4,384,580 | +0.00(+0.00%) |
Feb 10, 2014 | 20.30 | 20.79 | 20.11 | 20.38 | 4,455,853 | +0.29(+1.43%) |
Feb 07, 2014 | 19.61 | 20.17 | 19.33 | 20.09 | 3,149,991 | +0.65(+3.37%) |
Feb 06, 2014 | 19.55 | 20.13 | 19.36 | 19.44 | 2,617,930 | -0.11(-0.57%) |
Feb 05, 2014 | 19.19 | 19.67 | 18.42 | 19.55 | 4,269,628 | +0.22(+1.12%) |
Feb 04, 2014 | 19.69 | 19.78 | 19.24 | 19.33 | 3,462,611 | +0.25(+1.30%) |