Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.72 | 25.65 | 24.69 | 25.65 | 29,275,062 | +1.00(+4.06%) |
Apr 29, 2014 | 24.31 | 24.85 | 24.01 | 24.65 | 20,097,764 | +0.51(+2.12%) |
Apr 28, 2014 | 24.98 | 25.27 | 23.76 | 24.14 | 32,723,698 | -0.67(-2.69%) |
Apr 25, 2014 | 25.14 | 25.22 | 24.60 | 24.81 | 26,496,028 | -0.88(-3.44%) |
Apr 24, 2014 | 25.98 | 26.14 | 24.89 | 25.69 | 40,444,768 | -0.09(-0.34%) |
Apr 23, 2014 | 25.72 | 25.99 | 25.51 | 25.78 | 32,852,910 | +0.07(+0.27%) |
Apr 22, 2014 | 25.05 | 25.81 | 25.02 | 25.71 | 46,618,132 | +0.84(+3.40%) |
Apr 21, 2014 | 24.59 | 24.94 | 24.12 | 24.87 | 46,187,616 | +1.38(+5.90%) |
Apr 17, 2014 | 22.70 | 23.48 | 23.48 | 23.48 | 47,055,772 | +1.40(+6.36%) |
Apr 16, 2014 | 21.96 | 22.17 | 21.61 | 22.08 | 21,862,118 | +0.30(+1.40%) |
Apr 15, 2014 | 21.53 | 21.84 | 21.14 | 21.77 | 25,460,312 | +0.27(+1.23%) |
Apr 14, 2014 | 20.98 | 21.74 | 20.87 | 21.51 | 32,265,572 | +0.76(+3.64%) |
Apr 11, 2014 | 21.11 | 21.54 | 20.64 | 20.75 | 35,883,480 | -0.54(-2.54%) |
Apr 10, 2014 | 22.29 | 22.54 | 21.23 | 21.29 | 37,585,292 | -0.90(-4.07%) |
Apr 09, 2014 | 22.18 | 22.43 | 21.84 | 22.20 | 32,156,226 | +0.38(+1.76%) |
Apr 08, 2014 | 21.67 | 22.02 | 21.02 | 21.81 | 45,010,744 | +0.49(+2.30%) |
Apr 07, 2014 | 22.12 | 22.57 | 20.83 | 21.32 | 64,617,572 | -0.85(-3.85%) |
Apr 04, 2014 | 24.35 | 24.41 | 22.04 | 22.18 | 78,702,528 | -1.39(-5.92%) |
Apr 03, 2014 | 24.12 | 24.29 | 23.36 | 23.57 | 38,436,328 | -0.34(-1.44%) |
Apr 02, 2014 | 24.13 | 24.16 | 23.57 | 23.91 | 24,899,454 | -0.09(-0.37%) |
Apr 01, 2014 | 23.41 | 24.02 | 23.28 | 24.00 | 37,223,024 | +0.77(+3.30%) |
Mar 31, 2014 | 21.90 | 23.26 | 21.81 | 23.24 | 40,257,516 | +1.72(+7.99%) |
Mar 28, 2014 | 21.60 | 22.14 | 21.31 | 21.52 | 38,450,852 | -0.32(-1.48%) |
Mar 27, 2014 | 22.40 | 22.42 | 21.53 | 21.84 | 36,577,352 | -0.58(-2.58%) |
Mar 26, 2014 | 23.21 | 23.46 | 22.41 | 22.42 | 24,955,854 | -0.69(-2.97%) |
Mar 25, 2014 | 23.22 | 23.49 | 23.00 | 23.11 | 17,349,284 | +0.05(+0.21%) |
Mar 24, 2014 | 23.38 | 23.67 | 22.97 | 23.06 | 24,167,012 | -0.18(-0.76%) |
Mar 21, 2014 | 23.68 | 23.83 | 23.23 | 23.24 | 32,832,894 | -0.34(-1.46%) |
Mar 20, 2014 | 23.50 | 23.92 | 23.46 | 23.58 | 20,079,618 | +0.03(+0.13%) |
Mar 19, 2014 | 24.02 | 24.18 | 23.33 | 23.55 | 20,141,256 | -0.50(-2.08%) |
Mar 18, 2014 | 23.61 | 24.16 | 23.30 | 24.05 | 27,882,746 | +0.55(+2.34%) |
Mar 17, 2014 | 23.68 | 23.74 | 23.42 | 23.50 | 17,576,272 | -0.03(-0.13%) |
Mar 14, 2014 | 23.64 | 23.89 | 23.31 | 23.53 | 25,022,150 | -0.15(-0.62%) |
Mar 13, 2014 | 24.46 | 24.49 | 23.18 | 23.68 | 36,164,704 | -0.72(-2.94%) |
Mar 12, 2014 | 24.16 | 24.49 | 23.79 | 24.40 | 19,618,848 | +0.17(+0.69%) |
Mar 11, 2014 | 24.48 | 24.62 | 24.12 | 24.23 | 21,485,474 | -0.18(-0.72%) |
Mar 10, 2014 | 23.89 | 24.49 | 23.65 | 24.41 | 24,086,936 | +0.42(+1.76%) |
Mar 07, 2014 | 24.38 | 24.45 | 23.90 | 23.98 | 24,282,178 | -0.34(-1.41%) |
Mar 06, 2014 | 24.41 | 24.43 | 23.87 | 24.33 | 32,896,894 | -0.06(-0.24%) |
Mar 05, 2014 | 24.63 | 24.68 | 24.24 | 24.39 | 26,379,282 | -0.28(-1.12%) |
Mar 04, 2014 | 24.43 | 24.70 | 24.28 | 24.66 | 33,374,534 | +0.62(+2.57%) |
Mar 03, 2014 | 23.43 | 24.33 | 23.29 | 24.04 | 36,611,800 | +0.28(+1.20%) |
Feb 28, 2014 | 23.80 | 23.92 | 23.47 | 23.76 | 34,518,796 | +0.00(+0.00%) |
Feb 27, 2014 | 23.72 | 23.91 | 23.47 | 23.76 | 39,952,064 | -0.03(-0.12%) |
Feb 26, 2014 | 23.88 | 24.29 | 23.73 | 23.79 | 21,298,852 | -0.03(-0.14%) |
Feb 25, 2014 | 24.36 | 24.55 | 23.67 | 23.82 | 37,808,188 | -0.49(-2.00%) |
Feb 24, 2014 | 24.72 | 24.76 | 24.12 | 24.31 | 33,633,196 | -0.32(-1.32%) |
Feb 21, 2014 | 25.11 | 25.13 | 24.10 | 24.63 | 45,626,560 | -0.40(-1.61%) |
Feb 20, 2014 | 24.90 | 25.20 | 24.86 | 25.03 | 23,706,962 | +0.07(+0.28%) |
Feb 19, 2014 | 24.97 | 25.22 | 24.72 | 24.97 | 27,712,492 | +0.00(+0.00%) |
Feb 18, 2014 | 24.74 | 25.20 | 24.65 | 24.97 | 34,752,084 | +0.33(+1.36%) |
Feb 14, 2014 | 24.45 | 24.63 | 24.63 | 24.63 | 33,040,086 | +0.17(+0.68%) |
Feb 13, 2014 | 24.40 | 24.56 | 24.24 | 24.46 | 23,731,960 | +0.02(+0.08%) |
Feb 12, 2014 | 24.46 | 24.71 | 24.35 | 24.45 | 24,347,778 | +0.18(+0.73%) |
Feb 11, 2014 | 24.41 | 24.62 | 24.14 | 24.27 | 21,559,320 | -0.16(-0.64%) |
Feb 10, 2014 | 24.20 | 24.79 | 24.13 | 24.43 | 28,857,650 | +0.35(+1.47%) |
Feb 07, 2014 | 23.93 | 24.20 | 23.49 | 24.07 | 48,706,928 | +0.39(+1.66%) |
Feb 06, 2014 | 23.09 | 24.33 | 23.08 | 23.68 | 66,470,136 | +0.79(+3.43%) |
Feb 05, 2014 | 22.54 | 23.06 | 22.29 | 22.89 | 26,564,110 | +0.30(+1.35%) |
Feb 04, 2014 | 22.54 | 22.77 | 22.25 | 22.59 | 20,462,058 | +0.19(+0.83%) |