Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.02 | 24.02 | 23.45 | 23.93 | 1,591,916 | -0.24(-0.99%) |
Apr 29, 2014 | 24.69 | 25.54 | 24.05 | 24.16 | 3,934,534 | +1.60(+7.09%) |
Apr 28, 2014 | 22.74 | 22.96 | 22.11 | 22.56 | 2,254,307 | -0.07(-0.30%) |
Apr 25, 2014 | 22.89 | 23.03 | 22.51 | 22.63 | 1,266,220 | -0.26(-1.15%) |
Apr 24, 2014 | 23.24 | 23.24 | 22.82 | 22.90 | 619,469 | -0.26(-1.10%) |
Apr 23, 2014 | 23.22 | 23.53 | 23.14 | 23.15 | 1,094,679 | -0.02(-0.07%) |
Apr 22, 2014 | 22.79 | 23.36 | 22.72 | 23.17 | 1,418,399 | +0.42(+1.83%) |
Apr 21, 2014 | 22.93 | 23.00 | 22.64 | 22.75 | 930,125 | -0.16(-0.71%) |
Apr 17, 2014 | 22.90 | 22.91 | 22.91 | 22.91 | 677,907 | -0.02(-0.07%) |
Apr 16, 2014 | 23.35 | 23.50 | 22.77 | 22.93 | 1,339,837 | -0.20(-0.88%) |
Apr 15, 2014 | 23.05 | 23.38 | 22.85 | 23.13 | 1,132,312 | +0.19(+0.82%) |
Apr 14, 2014 | 22.45 | 23.04 | 22.32 | 22.95 | 1,440,711 | +0.75(+3.38%) |
Apr 11, 2014 | 22.48 | 22.72 | 22.04 | 22.20 | 1,727,001 | -0.55(-2.43%) |
Apr 10, 2014 | 23.57 | 23.76 | 22.59 | 22.75 | 1,449,641 | -0.89(-3.78%) |
Apr 09, 2014 | 23.47 | 23.78 | 23.41 | 23.64 | 847,141 | +0.18(+0.76%) |
Apr 08, 2014 | 22.91 | 23.53 | 22.91 | 23.47 | 846,785 | +0.45(+1.96%) |
Apr 07, 2014 | 23.29 | 23.40 | 22.91 | 23.01 | 655,249 | -0.34(-1.46%) |
Apr 04, 2014 | 24.03 | 24.16 | 23.30 | 23.36 | 933,878 | -0.49(-2.04%) |
Apr 03, 2014 | 24.10 | 24.25 | 23.67 | 23.84 | 794,242 | -0.26(-1.06%) |
Apr 02, 2014 | 24.10 | 24.18 | 23.86 | 24.10 | 834,999 | -0.02(-0.07%) |
Apr 01, 2014 | 24.34 | 24.38 | 24.10 | 24.11 | 1,515,244 | -0.20(-0.81%) |
Mar 31, 2014 | 24.13 | 24.37 | 23.87 | 24.31 | 1,511,996 | +0.27(+1.13%) |
Mar 28, 2014 | 23.91 | 24.27 | 23.91 | 24.04 | 1,215,180 | +0.11(+0.46%) |
Mar 27, 2014 | 23.80 | 24.04 | 23.75 | 23.93 | 1,167,777 | +0.10(+0.43%) |
Mar 26, 2014 | 23.70 | 24.04 | 23.64 | 23.82 | 1,571,045 | +0.25(+1.05%) |
Mar 25, 2014 | 23.80 | 23.82 | 23.42 | 23.58 | 1,814,541 | -0.07(-0.29%) |
Mar 24, 2014 | 23.47 | 23.76 | 23.40 | 23.65 | 1,162,193 | +0.14(+0.61%) |
Mar 21, 2014 | 23.72 | 23.82 | 23.41 | 23.50 | 1,597,604 | -0.04(-0.18%) |
Mar 20, 2014 | 23.43 | 23.62 | 23.21 | 23.54 | 1,728,146 | +0.08(+0.36%) |
Mar 19, 2014 | 23.61 | 23.74 | 23.25 | 23.46 | 1,222,626 | -0.24(-1.00%) |
Mar 18, 2014 | 23.36 | 23.70 | 23.25 | 23.70 | 1,223,546 | +0.32(+1.38%) |
Mar 17, 2014 | 23.18 | 23.59 | 23.07 | 23.37 | 707,951 | +0.34(+1.48%) |
Mar 14, 2014 | 22.96 | 23.14 | 22.81 | 23.03 | 1,801,864 | -0.02(-0.07%) |
Mar 13, 2014 | 23.24 | 23.25 | 22.85 | 23.05 | 678,458 | -0.16(-0.70%) |
Mar 12, 2014 | 22.91 | 23.23 | 22.69 | 23.21 | 1,204,250 | +0.20(+0.89%) |
Mar 11, 2014 | 23.31 | 23.41 | 22.91 | 23.01 | 529,585 | -0.28(-1.20%) |
Mar 10, 2014 | 23.20 | 23.32 | 23.04 | 23.29 | 728,778 | +0.03(+0.15%) |
Mar 07, 2014 | 23.10 | 23.43 | 22.96 | 23.25 | 1,204,305 | +0.36(+1.56%) |
Mar 06, 2014 | 22.93 | 22.93 | 22.60 | 22.90 | 923,683 | +0.05(+0.22%) |
Mar 05, 2014 | 22.91 | 22.96 | 22.63 | 22.85 | 665,797 | -0.12(-0.52%) |
Mar 04, 2014 | 22.41 | 23.04 | 22.40 | 22.97 | 1,466,929 | +0.83(+3.76%) |
Mar 03, 2014 | 22.23 | 22.30 | 21.93 | 22.13 | 687,769 | -0.26(-1.18%) |
Feb 28, 2014 | 22.74 | 22.86 | 22.34 | 22.40 | 1,336,323 | -0.28(-1.24%) |
Feb 27, 2014 | 22.43 | 22.73 | 22.25 | 22.68 | 869,701 | +0.31(+1.37%) |
Feb 26, 2014 | 22.22 | 22.63 | 22.18 | 22.37 | 796,717 | +0.24(+1.07%) |
Feb 25, 2014 | 22.21 | 22.49 | 22.10 | 22.13 | 1,075,511 | -0.07(-0.31%) |
Feb 24, 2014 | 22.19 | 22.35 | 22.09 | 22.20 | 1,311,237 | +0.01(+0.04%) |
Feb 21, 2014 | 22.12 | 22.29 | 22.08 | 22.19 | 949,559 | +0.09(+0.42%) |
Feb 20, 2014 | 21.81 | 22.12 | 21.71 | 22.10 | 1,146,331 | +0.29(+1.32%) |
Feb 19, 2014 | 21.38 | 21.87 | 21.35 | 21.81 | 1,887,002 | +0.19(+0.86%) |
Feb 18, 2014 | 22.78 | 22.94 | 21.48 | 21.62 | 4,980,170 | -2.18(-9.17%) |
Feb 14, 2014 | 23.96 | 23.81 | 23.81 | 23.81 | 1,423,679 | -0.14(-0.60%) |
Feb 13, 2014 | 23.37 | 24.03 | 23.37 | 23.95 | 1,493,038 | +0.48(+2.03%) |
Feb 12, 2014 | 23.04 | 23.59 | 23.04 | 23.48 | 1,465,843 | +0.42(+1.84%) |
Feb 11, 2014 | 22.86 | 23.25 | 22.67 | 23.05 | 762,423 | +0.24(+1.04%) |
Feb 10, 2014 | 22.94 | 23.05 | 22.71 | 22.81 | 803,563 | -0.12(-0.52%) |
Feb 07, 2014 | 22.30 | 23.02 | 22.29 | 22.93 | 1,286,243 | +0.74(+3.33%) |
Feb 06, 2014 | 22.07 | 22.43 | 22.06 | 22.19 | 1,107,613 | +0.18(+0.81%) |
Feb 05, 2014 | 22.25 | 22.25 | 21.69 | 22.01 | 1,329,995 | -0.32(-1.45%) |
Feb 04, 2014 | 22.58 | 22.62 | 22.33 | 22.34 | 962,626 | -0.07(-0.30%) |