Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 20.37 | 20.51 | 19.84 | 19.98 | 1,314,781 | -0.39(-1.90%) |
Apr 29, 2014 | 20.39 | 20.66 | 20.06 | 20.37 | 822,248 | -0.01(-0.05%) |
Apr 28, 2014 | 20.66 | 20.85 | 19.92 | 20.38 | 664,968 | -0.15(-0.71%) |
Apr 25, 2014 | 20.80 | 21.04 | 20.38 | 20.53 | 456,299 | -0.35(-1.67%) |
Apr 24, 2014 | 20.56 | 21.05 | 20.26 | 20.87 | 1,080,102 | +0.47(+2.32%) |
Apr 23, 2014 | 20.66 | 20.80 | 20.26 | 20.40 | 460,795 | -0.18(-0.89%) |
Apr 22, 2014 | 20.38 | 20.73 | 20.36 | 20.58 | 683,219 | +0.23(+1.14%) |
Apr 21, 2014 | 20.52 | 20.69 | 20.13 | 20.35 | 849,215 | -0.11(-0.52%) |
Apr 17, 2014 | 20.15 | 20.46 | 20.46 | 20.46 | 1,332,481 | +0.31(+1.54%) |
Apr 16, 2014 | 20.08 | 20.29 | 19.94 | 20.15 | 1,262,173 | +0.27(+1.36%) |
Apr 15, 2014 | 20.37 | 20.45 | 19.50 | 19.88 | 1,093,280 | -0.44(-2.14%) |
Apr 14, 2014 | 20.35 | 20.58 | 20.11 | 20.31 | 645,995 | +0.15(+0.72%) |
Apr 11, 2014 | 20.85 | 21.04 | 20.03 | 20.17 | 931,417 | -0.94(-4.45%) |
Apr 10, 2014 | 21.84 | 21.93 | 21.00 | 21.11 | 808,331 | -0.72(-3.28%) |
Apr 09, 2014 | 21.28 | 21.84 | 21.20 | 21.82 | 527,687 | +0.61(+2.87%) |
Apr 08, 2014 | 21.19 | 21.38 | 20.68 | 21.21 | 789,418 | +0.04(+0.18%) |
Apr 07, 2014 | 22.02 | 22.06 | 20.86 | 21.17 | 1,253,370 | -0.95(-4.29%) |
Apr 04, 2014 | 22.60 | 22.91 | 22.08 | 22.12 | 1,113,359 | -0.35(-1.55%) |
Apr 03, 2014 | 22.64 | 22.81 | 22.37 | 22.47 | 2,086,055 | -0.12(-0.51%) |
Apr 02, 2014 | 22.61 | 22.80 | 22.36 | 22.59 | 519,805 | +0.10(+0.43%) |
Apr 01, 2014 | 22.06 | 22.61 | 22.03 | 22.49 | 855,148 | +0.45(+2.02%) |
Mar 31, 2014 | 22.10 | 22.35 | 21.86 | 22.04 | 823,130 | +0.27(+1.24%) |
Mar 28, 2014 | 21.83 | 22.04 | 21.67 | 21.77 | 594,009 | +0.06(+0.27%) |
Mar 27, 2014 | 21.93 | 22.08 | 21.57 | 21.72 | 468,134 | -0.21(-0.97%) |
Mar 26, 2014 | 22.33 | 22.50 | 21.93 | 21.93 | 602,293 | -0.22(-1.00%) |
Mar 25, 2014 | 22.37 | 23.27 | 21.85 | 22.15 | 525,398 | -0.09(-0.39%) |
Mar 24, 2014 | 22.73 | 22.73 | 21.96 | 22.24 | 999,193 | -0.41(-1.79%) |
Mar 21, 2014 | 23.19 | 23.19 | 22.55 | 22.64 | 690,037 | -0.45(-1.97%) |
Mar 20, 2014 | 22.97 | 23.29 | 22.94 | 23.10 | 467,284 | +0.11(+0.46%) |
Mar 19, 2014 | 23.30 | 23.40 | 22.84 | 22.99 | 441,208 | -0.28(-1.21%) |
Mar 18, 2014 | 23.33 | 23.60 | 23.18 | 23.27 | 460,196 | -0.18(-0.78%) |
Mar 17, 2014 | 23.09 | 23.47 | 23.07 | 23.46 | 663,683 | +0.46(+2.02%) |
Mar 14, 2014 | 22.89 | 23.17 | 22.80 | 22.99 | 340,041 | +0.01(+0.04%) |
Mar 13, 2014 | 23.14 | 23.48 | 22.85 | 22.98 | 551,385 | -0.15(-0.67%) |
Mar 12, 2014 | 22.74 | 23.23 | 22.46 | 23.14 | 678,869 | +0.28(+1.23%) |
Mar 11, 2014 | 22.91 | 23.32 | 22.64 | 22.86 | 707,904 | +0.03(+0.13%) |
Mar 10, 2014 | 23.08 | 23.19 | 22.65 | 22.83 | 531,801 | -0.24(-1.05%) |
Mar 07, 2014 | 23.10 | 23.20 | 22.71 | 23.07 | 708,392 | +0.12(+0.51%) |
Mar 06, 2014 | 22.86 | 23.30 | 22.74 | 22.95 | 815,225 | -0.06(-0.25%) |
Mar 05, 2014 | 22.88 | 23.59 | 22.70 | 23.01 | 1,071,073 | +0.22(+0.98%) |
Mar 04, 2014 | 22.26 | 22.95 | 22.07 | 22.79 | 1,497,650 | +0.77(+3.51%) |
Mar 03, 2014 | 21.60 | 22.03 | 21.36 | 22.02 | 600,336 | +0.02(+0.09%) |
Feb 28, 2014 | 22.06 | 22.28 | 21.77 | 22.00 | 465,613 | -0.14(-0.61%) |
Feb 27, 2014 | 21.86 | 22.16 | 21.76 | 22.13 | 554,654 | +0.17(+0.79%) |
Feb 26, 2014 | 21.66 | 22.03 | 21.60 | 21.96 | 963,821 | +0.31(+1.43%) |
Feb 25, 2014 | 21.59 | 21.69 | 21.47 | 21.65 | 495,345 | +0.11(+0.49%) |
Feb 24, 2014 | 21.64 | 21.73 | 21.39 | 21.54 | 850,220 | -0.05(-0.22%) |
Feb 21, 2014 | 21.79 | 21.79 | 21.44 | 21.59 | 828,677 | -0.18(-0.84%) |
Feb 20, 2014 | 21.72 | 21.83 | 21.45 | 21.77 | 1,219,555 | +0.06(+0.27%) |
Feb 19, 2014 | 22.10 | 22.93 | 21.70 | 21.72 | 3,166,896 | +0.57(+2.70%) |
Feb 18, 2014 | 21.24 | 21.45 | 20.98 | 21.14 | 1,181,917 | -0.14(-0.64%) |
Feb 14, 2014 | 21.29 | 21.28 | 21.28 | 21.28 | 751,271 | -0.04(-0.18%) |
Feb 13, 2014 | 20.87 | 21.34 | 20.78 | 21.32 | 657,569 | +0.33(+1.57%) |
Feb 12, 2014 | 21.04 | 21.25 | 20.85 | 20.99 | 727,048 | +0.01(+0.05%) |
Feb 11, 2014 | 20.96 | 21.22 | 20.77 | 20.98 | 635,467 | -0.05(-0.23%) |
Feb 10, 2014 | 20.48 | 21.04 | 20.41 | 21.03 | 755,345 | +0.52(+2.55%) |
Feb 07, 2014 | 20.51 | 20.58 | 20.26 | 20.51 | 703,800 | +0.14(+0.66%) |
Feb 06, 2014 | 19.68 | 20.43 | 19.60 | 20.37 | 986,093 | +0.79(+4.05%) |
Feb 05, 2014 | 19.42 | 19.58 | 19.20 | 19.58 | 345,341 | +0.10(+0.50%) |
Feb 04, 2014 | 19.42 | 19.58 | 19.30 | 19.48 | 455,691 | +0.14(+0.70%) |