Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.79 | 22.93 | 22.68 | 22.77 | 1,106,358 | -0.00(-0.02%) |
Apr 29, 2014 | 22.84 | 22.96 | 22.76 | 22.77 | 955,777 | -0.06(-0.26%) |
Apr 28, 2014 | 22.63 | 22.88 | 22.58 | 22.83 | 985,463 | +0.23(+1.01%) |
Apr 25, 2014 | 22.52 | 22.66 | 22.48 | 22.60 | 1,351,624 | +0.06(+0.26%) |
Apr 24, 2014 | 22.64 | 22.76 | 22.50 | 22.54 | 1,250,784 | -0.01(-0.04%) |
Apr 23, 2014 | 22.43 | 22.74 | 22.43 | 22.55 | 1,327,275 | +0.04(+0.17%) |
Apr 22, 2014 | 22.35 | 22.56 | 22.31 | 22.52 | 1,287,609 | +0.21(+0.94%) |
Apr 21, 2014 | 22.34 | 22.44 | 22.14 | 22.31 | 1,016,526 | +0.01(+0.07%) |
Apr 17, 2014 | 22.46 | 22.29 | 22.29 | 22.29 | 2,457,436 | -0.20(-0.87%) |
Apr 16, 2014 | 22.31 | 22.50 | 22.26 | 22.49 | 1,588,948 | +0.30(+1.34%) |
Apr 15, 2014 | 22.05 | 22.28 | 22.05 | 22.19 | 1,541,073 | +0.14(+0.64%) |
Apr 14, 2014 | 21.99 | 22.18 | 21.89 | 22.05 | 1,168,711 | +0.22(+1.03%) |
Apr 11, 2014 | 21.84 | 22.02 | 21.78 | 21.82 | 1,093,833 | -0.09(-0.42%) |
Apr 10, 2014 | 22.14 | 22.29 | 21.83 | 21.92 | 2,914,569 | -0.06(-0.27%) |
Apr 09, 2014 | 22.12 | 22.19 | 21.85 | 21.97 | 1,217,495 | -0.10(-0.44%) |
Apr 08, 2014 | 21.97 | 22.17 | 21.85 | 22.07 | 1,037,274 | +0.07(+0.33%) |
Apr 07, 2014 | 22.07 | 22.20 | 21.97 | 22.00 | 1,092,082 | -0.08(-0.38%) |
Apr 04, 2014 | 22.32 | 22.60 | 22.05 | 22.08 | 1,159,532 | -0.09(-0.42%) |
Apr 03, 2014 | 22.10 | 22.22 | 22.07 | 22.17 | 809,670 | +0.05(+0.24%) |
Apr 02, 2014 | 22.10 | 22.15 | 21.99 | 22.12 | 1,220,763 | +0.00(+0.02%) |
Apr 01, 2014 | 22.31 | 22.38 | 21.94 | 22.12 | 1,109,176 | -0.13(-0.57%) |
Mar 31, 2014 | 21.92 | 22.33 | 21.92 | 22.24 | 1,792,849 | +0.39(+1.81%) |
Mar 28, 2014 | 22.05 | 22.05 | 21.72 | 21.85 | 956,333 | -0.10(-0.44%) |
Mar 27, 2014 | 21.67 | 22.00 | 21.61 | 21.94 | 1,056,597 | +0.28(+1.28%) |
Mar 26, 2014 | 21.78 | 21.91 | 21.65 | 21.67 | 1,001,936 | -0.10(-0.45%) |
Mar 25, 2014 | 21.93 | 22.04 | 21.74 | 21.76 | 931,081 | -0.11(-0.49%) |
Mar 24, 2014 | 21.76 | 21.98 | 21.66 | 21.87 | 863,264 | +0.17(+0.76%) |
Mar 21, 2014 | 21.79 | 21.95 | 21.64 | 21.71 | 2,078,184 | -0.01(-0.07%) |
Mar 20, 2014 | 21.82 | 21.85 | 21.67 | 21.72 | 566,592 | -0.11(-0.51%) |
Mar 19, 2014 | 22.00 | 22.07 | 21.75 | 21.83 | 920,133 | -0.15(-0.67%) |
Mar 18, 2014 | 21.94 | 22.18 | 21.88 | 21.98 | 949,795 | +0.07(+0.33%) |
Mar 17, 2014 | 21.89 | 22.06 | 21.83 | 21.91 | 893,326 | +0.05(+0.25%) |
Mar 14, 2014 | 21.71 | 21.97 | 21.59 | 21.85 | 771,633 | +0.10(+0.45%) |
Mar 13, 2014 | 21.54 | 21.80 | 21.50 | 21.75 | 986,374 | +0.29(+1.34%) |
Mar 12, 2014 | 21.39 | 21.52 | 21.36 | 21.47 | 1,434,175 | +0.00(+0.01%) |
Mar 11, 2014 | 21.64 | 21.71 | 21.41 | 21.47 | 1,038,557 | -0.18(-0.83%) |
Mar 10, 2014 | 21.57 | 21.65 | 21.52 | 21.64 | 1,063,908 | +0.05(+0.25%) |
Mar 07, 2014 | 21.56 | 21.63 | 21.38 | 21.59 | 1,081,485 | +0.06(+0.29%) |
Mar 06, 2014 | 21.65 | 21.69 | 21.43 | 21.53 | 1,122,649 | -0.11(-0.49%) |
Mar 05, 2014 | 21.64 | 21.69 | 21.49 | 21.64 | 996,438 | -0.01(-0.04%) |
Mar 04, 2014 | 21.66 | 21.80 | 21.58 | 21.64 | 1,377,206 | +0.18(+0.84%) |
Mar 03, 2014 | 21.55 | 21.59 | 21.41 | 21.47 | 1,013,421 | -0.19(-0.87%) |
Feb 28, 2014 | 21.53 | 21.76 | 21.50 | 21.65 | 1,085,793 | +0.16(+0.74%) |
Feb 27, 2014 | 21.40 | 21.55 | 21.34 | 21.49 | 1,121,106 | +0.05(+0.23%) |
Feb 26, 2014 | 21.51 | 21.64 | 21.36 | 21.45 | 1,238,568 | -0.01(-0.07%) |
Feb 25, 2014 | 21.35 | 21.49 | 21.28 | 21.46 | 1,202,467 | +0.11(+0.50%) |
Feb 24, 2014 | 21.29 | 21.55 | 21.26 | 21.35 | 1,435,350 | +0.10(+0.46%) |
Feb 21, 2014 | 21.33 | 21.37 | 21.22 | 21.26 | 578,717 | -0.04(-0.18%) |
Feb 20, 2014 | 21.17 | 21.35 | 21.17 | 21.30 | 1,229,521 | +0.10(+0.48%) |
Feb 19, 2014 | 21.33 | 21.44 | 21.19 | 21.19 | 1,620,292 | -0.20(-0.95%) |
Feb 18, 2014 | 21.18 | 21.42 | 21.11 | 21.40 | 1,911,979 | +0.24(+1.15%) |
Feb 14, 2014 | 21.08 | 21.16 | 21.16 | 21.16 | 1,921,772 | -0.00(-0.02%) |
Feb 13, 2014 | 20.90 | 21.18 | 20.89 | 21.16 | 1,216,327 | +0.22(+1.04%) |
Feb 12, 2014 | 20.81 | 21.02 | 20.72 | 20.94 | 1,325,954 | +0.11(+0.51%) |
Feb 11, 2014 | 20.69 | 20.94 | 20.60 | 20.84 | 1,159,908 | +0.19(+0.94%) |
Feb 10, 2014 | 20.59 | 20.77 | 20.45 | 20.64 | 2,121,015 | -0.01(-0.05%) |
Feb 07, 2014 | 20.32 | 20.67 | 20.28 | 20.65 | 1,405,696 | +0.41(+2.03%) |
Feb 06, 2014 | 20.28 | 20.38 | 20.16 | 20.24 | 1,297,524 | -0.04(-0.21%) |
Feb 05, 2014 | 20.15 | 20.35 | 20.07 | 20.28 | 1,963,303 | +0.13(+0.65%) |
Feb 04, 2014 | 20.57 | 20.98 | 20.15 | 20.15 | 2,040,399 | -0.28(-1.35%) |