Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.52 | 23.60 | 23.30 | 23.55 | 10,411,878 | -0.03(-0.11%) |
Apr 29, 2014 | 23.57 | 23.70 | 23.30 | 23.58 | 5,763,343 | +0.19(+0.80%) |
Apr 28, 2014 | 23.92 | 24.11 | 23.16 | 23.39 | 10,187,821 | -0.43(-1.79%) |
Apr 25, 2014 | 23.90 | 24.01 | 23.71 | 23.82 | 7,616,461 | -0.21(-0.89%) |
Apr 24, 2014 | 24.42 | 24.42 | 23.85 | 24.03 | 7,132,790 | -0.13(-0.55%) |
Apr 23, 2014 | 24.30 | 24.37 | 23.90 | 24.16 | 4,510,577 | -0.20(-0.80%) |
Apr 22, 2014 | 24.13 | 24.45 | 23.98 | 24.36 | 7,644,600 | +0.26(+1.07%) |
Apr 21, 2014 | 23.97 | 24.12 | 23.64 | 24.10 | 6,773,990 | +0.12(+0.48%) |
Apr 17, 2014 | 23.85 | 23.98 | 23.98 | 23.98 | 8,330,753 | +0.18(+0.75%) |
Apr 16, 2014 | 23.60 | 23.83 | 23.20 | 23.81 | 12,010,241 | +0.65(+2.80%) |
Apr 15, 2014 | 23.35 | 23.43 | 22.55 | 23.16 | 15,147,579 | +0.72(+3.20%) |
Apr 14, 2014 | 22.51 | 22.71 | 22.09 | 22.44 | 9,531,654 | +0.40(+1.81%) |
Apr 11, 2014 | 22.08 | 22.33 | 21.81 | 22.04 | 9,754,351 | -0.26(-1.15%) |
Apr 10, 2014 | 23.39 | 23.44 | 22.26 | 22.30 | 13,633,949 | -1.13(-4.81%) |
Apr 09, 2014 | 22.87 | 23.45 | 22.76 | 23.43 | 14,594,784 | +0.66(+2.88%) |
Apr 08, 2014 | 22.75 | 22.97 | 22.54 | 22.77 | 11,492,242 | +0.06(+0.27%) |
Apr 07, 2014 | 23.00 | 23.31 | 22.67 | 22.71 | 14,126,562 | -0.40(-1.73%) |
Apr 04, 2014 | 24.48 | 24.50 | 22.92 | 23.11 | 15,318,165 | -1.17(-4.82%) |
Apr 03, 2014 | 24.78 | 24.87 | 24.27 | 24.28 | 15,880,072 | -0.47(-1.90%) |
Apr 02, 2014 | 24.40 | 24.80 | 24.22 | 24.75 | 11,074,061 | +0.40(+1.64%) |
Apr 01, 2014 | 24.32 | 24.58 | 24.31 | 24.35 | 10,363,897 | +0.11(+0.44%) |
Mar 31, 2014 | 24.33 | 24.38 | 24.08 | 24.24 | 8,103,926 | +0.12(+0.51%) |
Mar 28, 2014 | 24.17 | 24.38 | 23.98 | 24.12 | 6,409,796 | +0.03(+0.11%) |
Mar 27, 2014 | 24.58 | 24.78 | 23.98 | 24.09 | 8,531,020 | -0.56(-2.27%) |
Mar 26, 2014 | 24.89 | 25.14 | 24.64 | 24.65 | 9,136,584 | -0.04(-0.14%) |
Mar 25, 2014 | 25.27 | 25.34 | 24.46 | 24.69 | 12,133,385 | -0.53(-2.11%) |
Mar 24, 2014 | 25.31 | 25.46 | 24.98 | 25.22 | 7,392,836 | -0.09(-0.35%) |
Mar 21, 2014 | 25.59 | 25.84 | 24.92 | 25.31 | 20,066,212 | +0.09(+0.35%) |
Mar 20, 2014 | 24.37 | 25.28 | 24.37 | 25.22 | 16,378,296 | +0.75(+3.08%) |
Mar 19, 2014 | 23.73 | 24.61 | 23.58 | 24.46 | 21,169,078 | +0.76(+3.22%) |
Mar 18, 2014 | 23.58 | 23.75 | 23.50 | 23.70 | 4,759,081 | +0.19(+0.79%) |
Mar 17, 2014 | 23.30 | 23.64 | 23.30 | 23.51 | 5,116,805 | +0.41(+1.77%) |
Mar 14, 2014 | 23.39 | 23.43 | 22.88 | 23.11 | 7,933,043 | -0.27(-1.14%) |
Mar 13, 2014 | 23.77 | 24.01 | 23.27 | 23.37 | 7,415,821 | -0.28(-1.16%) |
Mar 12, 2014 | 23.47 | 23.68 | 23.31 | 23.65 | 7,014,730 | -0.17(-0.71%) |
Mar 11, 2014 | 24.14 | 24.17 | 23.75 | 23.82 | 6,413,991 | -0.27(-1.10%) |
Mar 10, 2014 | 23.92 | 24.19 | 23.78 | 24.08 | 6,219,044 | +0.13(+0.56%) |
Mar 07, 2014 | 24.08 | 24.22 | 23.76 | 23.95 | 10,432,137 | +0.05(+0.22%) |
Mar 06, 2014 | 23.98 | 24.14 | 23.86 | 23.90 | 13,500,647 | +0.01(+0.04%) |
Mar 05, 2014 | 23.82 | 23.93 | 23.65 | 23.89 | 8,606,906 | +0.10(+0.41%) |
Mar 04, 2014 | 23.26 | 23.99 | 23.21 | 23.79 | 12,062,237 | +0.85(+3.71%) |
Mar 03, 2014 | 23.18 | 23.20 | 22.86 | 22.94 | 9,339,541 | -0.58(-2.45%) |
Feb 28, 2014 | 23.43 | 23.71 | 23.25 | 23.51 | 8,134,964 | +0.08(+0.34%) |
Feb 27, 2014 | 23.31 | 23.49 | 23.13 | 23.43 | 6,415,454 | +0.04(+0.19%) |
Feb 26, 2014 | 23.40 | 23.45 | 23.20 | 23.39 | 9,631,455 | +0.10(+0.42%) |
Feb 25, 2014 | 23.61 | 23.61 | 23.23 | 23.29 | 5,786,984 | -0.24(-1.02%) |
Feb 24, 2014 | 23.24 | 23.68 | 23.24 | 23.53 | 6,554,826 | +0.25(+1.07%) |
Feb 21, 2014 | 23.23 | 23.46 | 23.09 | 23.28 | 8,300,324 | +0.12(+0.50%) |
Feb 20, 2014 | 22.70 | 23.27 | 22.56 | 23.17 | 8,532,391 | +0.50(+2.19%) |
Feb 19, 2014 | 23.05 | 23.20 | 22.62 | 22.67 | 9,058,826 | -0.50(-2.14%) |
Feb 18, 2014 | 22.57 | 23.26 | 22.57 | 23.17 | 7,577,394 | +0.59(+2.63%) |
Feb 14, 2014 | 22.87 | 22.57 | 22.57 | 22.57 | 6,879,573 | -0.31(-1.36%) |
Feb 13, 2014 | 22.54 | 22.90 | 22.38 | 22.88 | 6,125,740 | +0.20(+0.90%) |
Feb 12, 2014 | 22.54 | 22.90 | 22.54 | 22.68 | 7,266,944 | +0.14(+0.63%) |
Feb 11, 2014 | 22.02 | 22.67 | 21.94 | 22.54 | 8,581,778 | +0.58(+2.62%) |
Feb 10, 2014 | 21.77 | 22.01 | 21.70 | 21.96 | 3,682,059 | +0.14(+0.65%) |
Feb 07, 2014 | 21.78 | 22.08 | 21.43 | 21.82 | 8,692,747 | +0.14(+0.66%) |
Feb 06, 2014 | 21.23 | 21.70 | 21.16 | 21.68 | 6,667,909 | +0.51(+2.43%) |
Feb 05, 2014 | 21.31 | 21.38 | 21.05 | 21.16 | 12,902,222 | -0.19(-0.87%) |
Feb 04, 2014 | 21.04 | 21.53 | 20.99 | 21.35 | 10,186,110 | +0.42(+2.03%) |