Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.58 | 22.93 | 22.48 | 22.91 | 330,858 | +0.32(+1.39%) |
Apr 29, 2014 | 22.90 | 22.97 | 22.60 | 22.60 | 460,669 | -0.16(-0.69%) |
Apr 28, 2014 | 22.72 | 22.91 | 22.60 | 22.76 | 378,352 | +0.08(+0.35%) |
Apr 25, 2014 | 22.82 | 22.86 | 22.56 | 22.68 | 541,778 | -0.22(-0.95%) |
Apr 24, 2014 | 22.95 | 23.11 | 22.82 | 22.90 | 363,585 | +0.00(+0.00%) |
Apr 23, 2014 | 23.15 | 23.15 | 22.62 | 22.90 | 811,819 | -0.22(-0.94%) |
Apr 22, 2014 | 22.90 | 23.17 | 22.80 | 23.11 | 542,776 | +0.26(+1.12%) |
Apr 21, 2014 | 22.91 | 22.99 | 22.54 | 22.86 | 158,492 | -0.10(-0.43%) |
Apr 17, 2014 | 22.72 | 22.95 | 22.95 | 22.95 | 446,321 | +0.10(+0.43%) |
Apr 16, 2014 | 22.74 | 22.88 | 22.60 | 22.86 | 313,186 | +0.22(+0.96%) |
Apr 15, 2014 | 22.42 | 22.70 | 22.23 | 22.64 | 316,218 | +0.28(+1.23%) |
Apr 14, 2014 | 22.48 | 22.64 | 22.13 | 22.36 | 362,669 | +0.08(+0.35%) |
Apr 11, 2014 | 22.25 | 22.54 | 22.23 | 22.28 | 485,011 | -0.18(-0.79%) |
Apr 10, 2014 | 22.80 | 22.99 | 22.43 | 22.46 | 308,627 | -0.30(-1.30%) |
Apr 09, 2014 | 22.97 | 22.97 | 22.54 | 22.76 | 380,936 | -0.10(-0.43%) |
Apr 08, 2014 | 22.56 | 23.09 | 22.54 | 22.86 | 686,840 | +0.28(+1.22%) |
Apr 07, 2014 | 22.62 | 22.80 | 22.52 | 22.58 | 611,268 | -0.12(-0.52%) |
Apr 04, 2014 | 22.93 | 22.98 | 22.56 | 22.70 | 396,192 | -0.08(-0.35%) |
Apr 03, 2014 | 23.01 | 23.09 | 22.58 | 22.78 | 522,892 | -0.26(-1.11%) |
Apr 02, 2014 | 22.80 | 23.09 | 22.74 | 23.03 | 1,108,974 | +0.32(+1.39%) |
Apr 01, 2014 | 22.56 | 22.74 | 22.40 | 22.72 | 480,513 | +0.12(+0.52%) |
Mar 31, 2014 | 22.21 | 22.62 | 22.01 | 22.60 | 466,703 | +0.45(+2.05%) |
Mar 28, 2014 | 22.09 | 22.40 | 22.09 | 22.15 | 287,118 | +0.02(+0.09%) |
Mar 27, 2014 | 22.09 | 22.21 | 21.89 | 22.13 | 394,903 | -0.02(-0.09%) |
Mar 26, 2014 | 22.80 | 22.84 | 22.15 | 22.15 | 382,621 | -0.55(-2.43%) |
Mar 25, 2014 | 22.46 | 22.70 | 22.38 | 22.70 | 464,359 | +0.35(+1.59%) |
Mar 24, 2014 | 22.54 | 22.62 | 22.21 | 22.34 | 489,989 | -0.20(-0.87%) |
Mar 21, 2014 | 22.21 | 22.72 | 22.17 | 22.54 | 1,712,398 | +0.47(+2.14%) |
Mar 20, 2014 | 22.09 | 22.17 | 21.75 | 22.07 | 350,546 | -0.12(-0.53%) |
Mar 19, 2014 | 22.62 | 22.70 | 22.09 | 22.19 | 569,498 | -0.41(-1.83%) |
Mar 18, 2014 | 22.26 | 22.62 | 22.15 | 22.60 | 978,570 | +0.33(+1.50%) |
Mar 17, 2014 | 22.25 | 22.40 | 22.15 | 22.26 | 573,608 | +0.06(+0.27%) |
Mar 14, 2014 | 22.07 | 22.36 | 21.93 | 22.21 | 583,050 | +0.08(+0.36%) |
Mar 13, 2014 | 22.13 | 22.23 | 21.93 | 22.13 | 536,296 | +0.12(+0.54%) |
Mar 12, 2014 | 22.03 | 22.21 | 21.91 | 22.01 | 502,402 | -0.16(-0.71%) |
Mar 11, 2014 | 22.15 | 22.40 | 22.11 | 22.17 | 662,911 | +0.14(+0.63%) |
Mar 10, 2014 | 22.07 | 22.17 | 21.85 | 22.03 | 738,950 | -0.08(-0.36%) |
Mar 07, 2014 | 22.40 | 22.42 | 21.93 | 22.11 | 744,275 | -0.16(-0.71%) |
Mar 06, 2014 | 22.56 | 22.56 | 22.17 | 22.26 | 2,040,941 | -0.57(-2.50%) |
Mar 05, 2014 | 22.78 | 22.95 | 22.70 | 22.84 | 538,416 | +0.00(+0.00%) |
Mar 04, 2014 | 23.07 | 23.19 | 22.80 | 22.84 | 1,278,686 | -0.04(-0.17%) |
Mar 03, 2014 | 22.64 | 22.90 | 22.46 | 22.88 | 834,254 | +0.12(+0.52%) |
Feb 28, 2014 | 22.40 | 22.83 | 22.30 | 22.76 | 1,403,411 | +0.41(+1.85%) |
Feb 27, 2014 | 22.34 | 22.46 | 22.19 | 22.34 | 336,700 | -0.06(-0.26%) |
Feb 26, 2014 | 22.50 | 22.56 | 22.30 | 22.40 | 487,409 | -0.08(-0.35%) |
Feb 25, 2014 | 22.56 | 22.58 | 22.36 | 22.48 | 398,844 | -0.08(-0.35%) |
Feb 24, 2014 | 22.74 | 22.88 | 22.54 | 22.56 | 460,985 | -0.04(-0.17%) |
Feb 21, 2014 | 22.64 | 22.84 | 22.44 | 22.60 | 573,078 | -0.02(-0.09%) |
Feb 20, 2014 | 22.30 | 22.66 | 22.22 | 22.62 | 632,712 | +0.32(+1.41%) |
Feb 19, 2014 | 22.01 | 22.36 | 22.01 | 22.30 | 683,511 | +0.30(+1.34%) |
Feb 18, 2014 | 22.01 | 22.30 | 21.91 | 22.01 | 815,537 | +0.14(+0.63%) |
Feb 14, 2014 | 21.91 | 21.87 | 21.87 | 21.87 | 837,676 | +0.51(+2.40%) |
Feb 13, 2014 | 21.26 | 21.59 | 21.23 | 21.36 | 621,856 | -0.06(-0.28%) |
Feb 12, 2014 | 21.32 | 21.44 | 21.18 | 21.42 | 510,014 | +0.10(+0.46%) |
Feb 11, 2014 | 21.26 | 21.50 | 21.18 | 21.32 | 543,545 | +0.12(+0.56%) |
Feb 10, 2014 | 21.20 | 21.34 | 20.92 | 21.20 | 431,480 | -0.02(-0.09%) |
Feb 07, 2014 | 21.22 | 21.59 | 21.18 | 21.22 | 1,064,173 | +0.02(+0.09%) |
Feb 06, 2014 | 20.94 | 21.22 | 20.92 | 21.20 | 451,761 | +0.36(+1.75%) |
Feb 05, 2014 | 20.89 | 20.89 | 20.62 | 20.84 | 375,725 | -0.10(-0.47%) |
Feb 04, 2014 | 20.54 | 21.05 | 20.43 | 20.93 | 483,147 | +0.45(+2.20%) |