Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.96 | 22.24 | 21.93 | 22.22 | 18,447,310 | -0.01(-0.03%) |
Apr 29, 2014 | 22.17 | 22.29 | 22.09 | 22.22 | 15,411,485 | +0.11(+0.48%) |
Apr 28, 2014 | 21.72 | 22.24 | 21.72 | 22.12 | 24,450,664 | +0.45(+2.10%) |
Apr 25, 2014 | 21.27 | 21.66 | 21.16 | 21.66 | 15,458,630 | +0.39(+1.85%) |
Apr 24, 2014 | 21.24 | 21.49 | 21.09 | 21.27 | 15,278,492 | +0.05(+0.23%) |
Apr 23, 2014 | 21.35 | 21.37 | 21.13 | 21.22 | 18,004,274 | -0.18(-0.85%) |
Apr 22, 2014 | 21.26 | 21.41 | 21.20 | 21.40 | 15,992,559 | +0.12(+0.57%) |
Apr 21, 2014 | 21.25 | 21.30 | 20.98 | 21.28 | 8,272,053 | -0.02(-0.08%) |
Apr 17, 2014 | 21.17 | 21.30 | 21.30 | 21.30 | 15,343,381 | +0.05(+0.23%) |
Apr 16, 2014 | 21.25 | 21.36 | 21.17 | 21.25 | 11,943,970 | +0.08(+0.39%) |
Apr 15, 2014 | 21.19 | 21.24 | 21.08 | 21.16 | 14,262,219 | -0.02(-0.10%) |
Apr 14, 2014 | 20.98 | 21.19 | 20.90 | 21.19 | 12,390,373 | +0.33(+1.59%) |
Apr 11, 2014 | 20.89 | 21.15 | 20.81 | 20.85 | 15,761,623 | -0.09(-0.45%) |
Apr 10, 2014 | 21.20 | 21.36 | 20.92 | 20.95 | 22,729,744 | -0.18(-0.84%) |
Apr 09, 2014 | 20.98 | 21.15 | 20.95 | 21.12 | 13,960,130 | +0.14(+0.66%) |
Apr 08, 2014 | 20.83 | 21.11 | 20.80 | 20.99 | 15,796,100 | +0.13(+0.64%) |
Apr 07, 2014 | 20.81 | 21.03 | 20.81 | 20.85 | 15,915,586 | +0.04(+0.21%) |
Apr 04, 2014 | 20.91 | 20.99 | 20.78 | 20.81 | 11,255,283 | -0.01(-0.05%) |
Apr 03, 2014 | 20.88 | 20.91 | 20.73 | 20.82 | 8,389,286 | +0.01(+0.03%) |
Apr 02, 2014 | 20.73 | 20.85 | 20.65 | 20.81 | 13,938,678 | +0.11(+0.51%) |
Apr 01, 2014 | 20.74 | 20.82 | 20.57 | 20.71 | 10,134,058 | -0.02(-0.11%) |
Mar 31, 2014 | 20.63 | 20.77 | 20.57 | 20.73 | 9,633,395 | +0.17(+0.84%) |
Mar 28, 2014 | 20.67 | 20.69 | 20.48 | 20.56 | 9,482,527 | -0.06(-0.30%) |
Mar 27, 2014 | 20.59 | 20.74 | 20.53 | 20.62 | 14,963,480 | -0.01(-0.05%) |
Mar 26, 2014 | 20.47 | 20.69 | 20.44 | 20.63 | 19,673,102 | +0.19(+0.92%) |
Mar 25, 2014 | 20.40 | 20.49 | 20.33 | 20.44 | 12,206,449 | +0.12(+0.60%) |
Mar 24, 2014 | 20.24 | 20.34 | 20.18 | 20.32 | 12,798,074 | +0.13(+0.66%) |
Mar 21, 2014 | 20.24 | 20.44 | 20.16 | 20.19 | 19,866,292 | +0.06(+0.27%) |
Mar 20, 2014 | 19.91 | 20.15 | 19.85 | 20.13 | 11,869,325 | +0.18(+0.92%) |
Mar 19, 2014 | 20.27 | 20.33 | 19.86 | 19.95 | 13,206,531 | -0.32(-1.56%) |
Mar 18, 2014 | 20.14 | 20.31 | 20.08 | 20.27 | 8,835,695 | +0.12(+0.58%) |
Mar 17, 2014 | 20.19 | 20.27 | 20.08 | 20.15 | 9,778,333 | +0.02(+0.11%) |
Mar 14, 2014 | 19.86 | 20.25 | 19.86 | 20.13 | 14,161,401 | +0.20(+1.03%) |
Mar 13, 2014 | 20.09 | 20.15 | 19.89 | 19.92 | 14,293,929 | -0.09(-0.47%) |
Mar 12, 2014 | 20.07 | 20.08 | 19.93 | 20.02 | 13,036,906 | -0.08(-0.39%) |
Mar 11, 2014 | 20.23 | 20.31 | 20.04 | 20.09 | 14,245,052 | -0.05(-0.27%) |
Mar 10, 2014 | 20.12 | 20.19 | 20.05 | 20.15 | 9,444,534 | +0.03(+0.14%) |
Mar 07, 2014 | 20.23 | 20.24 | 20.00 | 20.12 | 12,127,362 | -0.04(-0.22%) |
Mar 06, 2014 | 20.24 | 20.24 | 20.02 | 20.17 | 19,756,456 | -0.03(-0.16%) |
Mar 05, 2014 | 20.25 | 20.39 | 20.14 | 20.20 | 14,207,752 | -0.07(-0.32%) |
Mar 04, 2014 | 20.15 | 20.41 | 20.13 | 20.26 | 21,827,856 | +0.34(+1.70%) |
Mar 03, 2014 | 19.72 | 20.17 | 19.70 | 19.93 | 23,459,028 | +0.10(+0.52%) |
Feb 28, 2014 | 19.66 | 19.90 | 19.66 | 19.82 | 16,048,818 | +0.21(+1.09%) |
Feb 27, 2014 | 19.40 | 19.65 | 19.40 | 19.61 | 10,235,548 | +0.24(+1.21%) |
Feb 26, 2014 | 19.48 | 19.57 | 19.35 | 19.37 | 10,584,497 | -0.07(-0.37%) |
Feb 25, 2014 | 19.35 | 19.61 | 19.34 | 19.44 | 14,351,075 | +0.10(+0.54%) |
Feb 24, 2014 | 19.29 | 19.52 | 19.29 | 19.34 | 11,501,390 | +0.01(+0.03%) |
Feb 21, 2014 | 19.43 | 19.45 | 19.28 | 19.33 | 12,996,876 | -0.09(-0.45%) |
Feb 20, 2014 | 19.23 | 19.47 | 19.19 | 19.42 | 10,928,892 | +0.20(+1.05%) |
Feb 19, 2014 | 19.35 | 19.41 | 19.19 | 19.22 | 11,592,436 | -0.16(-0.85%) |
Feb 18, 2014 | 19.43 | 19.52 | 19.33 | 19.38 | 10,429,161 | -0.06(-0.31%) |
Feb 14, 2014 | 19.23 | 19.44 | 19.44 | 19.44 | 12,044,865 | +0.16(+0.82%) |
Feb 13, 2014 | 19.00 | 19.29 | 18.99 | 19.29 | 15,058,528 | +0.19(+1.00%) |
Feb 12, 2014 | 19.27 | 19.27 | 19.03 | 19.09 | 18,372,710 | -0.11(-0.60%) |
Feb 11, 2014 | 19.19 | 19.27 | 19.01 | 19.21 | 17,524,326 | -0.03(-0.14%) |
Feb 10, 2014 | 19.36 | 19.41 | 19.16 | 19.24 | 13,734,193 | -0.06(-0.31%) |
Feb 07, 2014 | 19.09 | 19.32 | 19.01 | 19.30 | 21,435,054 | +0.32(+1.70%) |
Feb 06, 2014 | 18.64 | 18.99 | 18.61 | 18.97 | 33,465,102 | +0.39(+2.09%) |
Feb 05, 2014 | 18.67 | 18.77 | 18.48 | 18.59 | 28,908,034 | -0.24(-1.25%) |
Feb 04, 2014 | 18.75 | 18.90 | 18.67 | 18.82 | 18,024,584 | +0.17(+0.94%) |