Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.50 | 21.56 | 21.37 | 21.41 | 1,805,811 | -0.09(-0.41%) |
Apr 29, 2014 | 21.71 | 21.71 | 21.38 | 21.50 | 1,507,267 | -0.12(-0.55%) |
Apr 28, 2014 | 21.35 | 21.81 | 21.32 | 21.62 | 1,985,030 | +0.28(+1.31%) |
Apr 25, 2014 | 21.35 | 21.57 | 21.28 | 21.34 | 1,726,856 | -0.04(-0.20%) |
Apr 24, 2014 | 21.29 | 21.51 | 21.09 | 21.38 | 1,039,377 | +0.16(+0.76%) |
Apr 23, 2014 | 21.40 | 21.42 | 21.15 | 21.22 | 1,414,882 | -0.16(-0.75%) |
Apr 22, 2014 | 21.21 | 21.39 | 21.01 | 21.38 | 1,295,522 | +0.16(+0.76%) |
Apr 21, 2014 | 21.16 | 21.36 | 21.06 | 21.22 | 996,544 | +0.05(+0.23%) |
Apr 17, 2014 | 21.20 | 21.17 | 21.17 | 21.17 | 6,484,919 | -0.09(-0.44%) |
Apr 16, 2014 | 21.35 | 21.35 | 21.08 | 21.26 | 2,260,161 | -0.06(-0.26%) |
Apr 15, 2014 | 21.01 | 21.33 | 21.01 | 21.32 | 2,226,161 | +0.30(+1.45%) |
Apr 14, 2014 | 21.16 | 21.21 | 20.88 | 21.02 | 1,801,551 | -0.05(-0.24%) |
Apr 11, 2014 | 20.96 | 21.14 | 20.90 | 21.07 | 1,984,827 | -0.01(-0.06%) |
Apr 10, 2014 | 21.13 | 21.46 | 20.98 | 21.08 | 2,068,996 | +0.00(+0.00%) |
Apr 09, 2014 | 21.29 | 21.31 | 20.94 | 21.08 | 1,011,012 | -0.20(-0.96%) |
Apr 08, 2014 | 21.10 | 21.36 | 21.01 | 21.28 | 1,656,076 | +0.24(+1.12%) |
Apr 07, 2014 | 20.83 | 21.15 | 20.81 | 21.05 | 2,195,394 | +0.24(+1.13%) |
Apr 04, 2014 | 20.77 | 21.16 | 20.69 | 20.81 | 2,415,666 | +0.20(+0.96%) |
Apr 03, 2014 | 20.58 | 20.70 | 20.42 | 20.61 | 2,605,155 | -0.28(-1.34%) |
Apr 02, 2014 | 20.91 | 20.99 | 20.76 | 20.89 | 1,507,995 | +0.01(+0.06%) |
Apr 01, 2014 | 21.25 | 21.28 | 20.74 | 20.88 | 2,565,287 | -0.40(-1.86%) |
Mar 31, 2014 | 21.08 | 21.32 | 20.87 | 21.28 | 1,626,530 | +0.28(+1.33%) |
Mar 28, 2014 | 20.86 | 21.12 | 20.85 | 21.00 | 930,634 | +0.24(+1.16%) |
Mar 27, 2014 | 20.78 | 20.85 | 20.56 | 20.76 | 2,092,172 | -0.04(-0.18%) |
Mar 26, 2014 | 21.09 | 21.14 | 20.72 | 20.79 | 1,336,809 | -0.26(-1.24%) |
Mar 25, 2014 | 21.01 | 21.14 | 20.86 | 21.05 | 908,750 | +0.10(+0.47%) |
Mar 24, 2014 | 21.10 | 21.18 | 20.76 | 20.95 | 1,080,915 | -0.07(-0.32%) |
Mar 21, 2014 | 20.59 | 21.05 | 20.53 | 21.02 | 2,705,346 | +0.48(+2.35%) |
Mar 20, 2014 | 20.58 | 20.66 | 20.38 | 20.54 | 1,465,863 | -0.12(-0.60%) |
Mar 19, 2014 | 21.32 | 21.49 | 20.65 | 20.66 | 1,656,490 | -0.61(-2.86%) |
Mar 18, 2014 | 21.32 | 21.35 | 21.17 | 21.27 | 1,340,724 | +0.04(+0.17%) |
Mar 17, 2014 | 21.30 | 21.33 | 21.22 | 21.23 | 1,363,313 | -0.01(-0.06%) |
Mar 14, 2014 | 21.14 | 21.50 | 21.14 | 21.25 | 1,380,178 | +0.00(+0.00%) |
Mar 13, 2014 | 21.46 | 21.47 | 21.25 | 21.25 | 1,459,928 | -0.20(-0.92%) |
Mar 12, 2014 | 21.38 | 21.63 | 21.38 | 21.44 | 1,331,349 | +0.01(+0.06%) |
Mar 11, 2014 | 21.06 | 21.45 | 21.06 | 21.43 | 1,350,669 | +0.32(+1.53%) |
Mar 10, 2014 | 20.80 | 21.14 | 20.80 | 21.11 | 2,169,306 | -0.06(-0.26%) |
Mar 07, 2014 | 21.61 | 21.61 | 21.04 | 21.16 | 2,043,976 | -0.54(-2.48%) |
Mar 06, 2014 | 21.88 | 21.88 | 21.52 | 21.70 | 1,853,501 | -0.20(-0.91%) |
Mar 05, 2014 | 22.32 | 22.34 | 21.84 | 21.90 | 1,406,306 | -0.33(-1.51%) |
Mar 04, 2014 | 22.52 | 22.54 | 22.17 | 22.24 | 1,546,200 | -0.13(-0.58%) |
Mar 03, 2014 | 22.21 | 22.38 | 22.09 | 22.37 | 2,414,413 | +0.12(+0.53%) |
Feb 28, 2014 | 21.85 | 22.32 | 21.85 | 22.25 | 3,357,884 | +0.36(+1.64%) |
Feb 27, 2014 | 21.81 | 21.98 | 21.78 | 21.89 | 1,777,282 | +0.06(+0.26%) |
Feb 26, 2014 | 21.85 | 21.87 | 21.67 | 21.83 | 1,073,378 | +0.10(+0.46%) |
Feb 25, 2014 | 21.61 | 21.88 | 21.46 | 21.74 | 1,297,861 | +0.14(+0.63%) |
Feb 24, 2014 | 21.59 | 21.82 | 21.53 | 21.60 | 2,492,989 | +0.07(+0.32%) |
Feb 21, 2014 | 21.39 | 21.55 | 21.25 | 21.53 | 1,711,637 | +0.17(+0.81%) |
Feb 20, 2014 | 21.26 | 21.50 | 21.26 | 21.36 | 1,450,411 | +0.12(+0.55%) |
Feb 19, 2014 | 21.16 | 21.44 | 21.10 | 21.24 | 1,281,198 | +0.07(+0.32%) |
Feb 18, 2014 | 21.10 | 21.20 | 20.98 | 21.17 | 1,368,146 | +0.11(+0.50%) |
Feb 14, 2014 | 20.91 | 21.07 | 21.07 | 21.07 | 1,207,040 | +0.16(+0.77%) |
Feb 13, 2014 | 20.74 | 21.20 | 20.68 | 20.90 | 2,286,640 | +0.10(+0.48%) |
Feb 12, 2014 | 20.42 | 20.82 | 20.35 | 20.81 | 1,167,853 | +0.09(+0.42%) |
Feb 11, 2014 | 21.08 | 21.08 | 20.41 | 20.72 | 1,608,399 | +0.25(+1.21%) |
Feb 10, 2014 | 20.13 | 20.55 | 20.10 | 20.47 | 1,904,817 | +0.28(+1.38%) |
Feb 07, 2014 | 20.17 | 20.25 | 19.97 | 20.19 | 1,540,658 | +0.08(+0.40%) |
Feb 06, 2014 | 19.89 | 20.13 | 19.84 | 20.11 | 1,190,131 | +0.23(+1.15%) |
Feb 05, 2014 | 19.86 | 19.97 | 19.77 | 19.88 | 1,194,331 | -0.04(-0.22%) |
Feb 04, 2014 | 19.97 | 20.02 | 19.70 | 19.93 | 2,303,727 | +0.00(+0.00%) |