Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.99 | 22.34 | 21.54 | 22.30 | 828,835 | +0.29(+1.30%) |
Apr 29, 2014 | 21.97 | 22.13 | 21.81 | 22.01 | 361,659 | +0.06(+0.26%) |
Apr 28, 2014 | 22.20 | 22.49 | 21.64 | 21.96 | 410,007 | -0.16(-0.71%) |
Apr 25, 2014 | 22.59 | 22.73 | 21.99 | 22.11 | 578,260 | -0.64(-2.82%) |
Apr 24, 2014 | 23.10 | 23.10 | 22.53 | 22.76 | 544,875 | -0.22(-0.95%) |
Apr 23, 2014 | 23.42 | 23.42 | 22.94 | 22.98 | 337,186 | -0.46(-1.98%) |
Apr 22, 2014 | 23.03 | 23.48 | 22.91 | 23.44 | 406,708 | +0.45(+1.95%) |
Apr 21, 2014 | 23.11 | 23.12 | 22.75 | 22.99 | 250,445 | -0.08(-0.35%) |
Apr 17, 2014 | 22.92 | 23.07 | 23.07 | 23.07 | 519,213 | +0.15(+0.67%) |
Apr 16, 2014 | 22.99 | 23.26 | 22.63 | 22.92 | 680,140 | +0.19(+0.85%) |
Apr 15, 2014 | 22.68 | 22.87 | 22.16 | 22.73 | 592,097 | +0.14(+0.61%) |
Apr 14, 2014 | 22.91 | 23.06 | 22.33 | 22.59 | 528,728 | -0.04(-0.16%) |
Apr 11, 2014 | 22.68 | 22.96 | 22.41 | 22.62 | 707,451 | -0.29(-1.25%) |
Apr 10, 2014 | 23.50 | 23.79 | 22.77 | 22.91 | 768,836 | -0.69(-2.91%) |
Apr 09, 2014 | 23.56 | 23.73 | 23.36 | 23.60 | 781,576 | +0.18(+0.76%) |
Apr 08, 2014 | 22.97 | 23.69 | 22.90 | 23.42 | 1,569,775 | +0.36(+1.55%) |
Apr 07, 2014 | 23.47 | 23.87 | 22.84 | 23.06 | 931,353 | -0.60(-2.54%) |
Apr 04, 2014 | 24.30 | 24.45 | 23.40 | 23.66 | 883,304 | -0.61(-2.52%) |
Apr 03, 2014 | 24.70 | 24.71 | 24.27 | 24.27 | 937,717 | -0.49(-1.97%) |
Apr 02, 2014 | 25.34 | 25.41 | 24.60 | 24.76 | 935,039 | -0.33(-1.32%) |
Apr 01, 2014 | 25.45 | 25.47 | 24.30 | 25.09 | 3,473,456 | +1.19(+4.96%) |
Mar 31, 2014 | 23.41 | 24.36 | 23.25 | 23.91 | 1,303,326 | +0.70(+3.03%) |
Mar 28, 2014 | 23.16 | 23.67 | 23.10 | 23.20 | 783,421 | +0.01(+0.02%) |
Mar 27, 2014 | 23.29 | 23.63 | 22.74 | 23.20 | 313,218 | +0.06(+0.24%) |
Mar 26, 2014 | 24.06 | 24.22 | 23.09 | 23.14 | 405,761 | -0.66(-2.78%) |
Mar 25, 2014 | 24.22 | 24.44 | 23.49 | 23.81 | 426,856 | -0.24(-1.00%) |
Mar 24, 2014 | 24.42 | 24.46 | 23.74 | 24.04 | 564,582 | -0.20(-0.84%) |
Mar 21, 2014 | 24.14 | 24.49 | 24.02 | 24.25 | 789,911 | +0.24(+1.00%) |
Mar 20, 2014 | 23.83 | 24.12 | 23.75 | 24.01 | 300,888 | +0.09(+0.38%) |
Mar 19, 2014 | 24.04 | 24.08 | 23.77 | 23.92 | 979,593 | -0.09(-0.36%) |
Mar 18, 2014 | 23.45 | 24.00 | 23.45 | 24.00 | 340,837 | +0.47(+2.01%) |
Mar 17, 2014 | 23.47 | 23.82 | 23.26 | 23.53 | 420,790 | +0.27(+1.16%) |
Mar 14, 2014 | 23.12 | 23.43 | 22.94 | 23.26 | 283,370 | +0.12(+0.53%) |
Mar 13, 2014 | 23.57 | 23.57 | 23.08 | 23.14 | 326,113 | -0.28(-1.20%) |
Mar 12, 2014 | 23.53 | 23.53 | 23.19 | 23.42 | 338,804 | -0.20(-0.84%) |
Mar 11, 2014 | 24.12 | 24.21 | 23.54 | 23.62 | 515,837 | -0.42(-1.74%) |
Mar 10, 2014 | 23.92 | 24.07 | 23.72 | 24.03 | 299,006 | +0.14(+0.60%) |
Mar 07, 2014 | 24.29 | 24.45 | 23.83 | 23.89 | 329,434 | -0.22(-0.93%) |
Mar 06, 2014 | 24.18 | 24.28 | 24.08 | 24.12 | 343,389 | +0.10(+0.42%) |
Mar 05, 2014 | 24.02 | 24.12 | 23.86 | 24.01 | 366,384 | -0.08(-0.34%) |
Mar 04, 2014 | 23.77 | 24.30 | 23.46 | 24.10 | 881,485 | +0.64(+2.71%) |
Mar 03, 2014 | 23.70 | 24.01 | 23.36 | 23.46 | 425,637 | -0.39(-1.62%) |
Feb 28, 2014 | 24.15 | 24.28 | 23.63 | 23.85 | 497,822 | -0.18(-0.76%) |
Feb 27, 2014 | 24.03 | 24.17 | 23.87 | 24.03 | 309,955 | +0.01(+0.04%) |
Feb 26, 2014 | 23.86 | 24.25 | 23.86 | 24.02 | 272,289 | +0.17(+0.73%) |
Feb 25, 2014 | 24.31 | 24.34 | 23.64 | 23.85 | 509,641 | -0.34(-1.41%) |
Feb 24, 2014 | 23.97 | 24.32 | 23.84 | 24.19 | 592,384 | +0.35(+1.45%) |
Feb 21, 2014 | 23.53 | 23.87 | 23.36 | 23.84 | 638,980 | +0.50(+2.14%) |
Feb 20, 2014 | 23.27 | 23.43 | 23.09 | 23.34 | 434,782 | +0.10(+0.44%) |
Feb 19, 2014 | 23.52 | 23.82 | 23.22 | 23.24 | 383,138 | -0.40(-1.70%) |
Feb 18, 2014 | 23.36 | 23.77 | 23.36 | 23.64 | 324,279 | +0.28(+1.18%) |
Feb 14, 2014 | 23.35 | 23.37 | 23.37 | 23.37 | 394,759 | +0.03(+0.11%) |
Feb 13, 2014 | 23.19 | 23.45 | 23.11 | 23.34 | 371,360 | +0.01(+0.04%) |
Feb 12, 2014 | 23.15 | 23.70 | 23.11 | 23.33 | 644,250 | +0.22(+0.97%) |
Feb 11, 2014 | 22.66 | 23.18 | 22.63 | 23.11 | 440,467 | +0.51(+2.28%) |
Feb 10, 2014 | 22.49 | 22.61 | 22.20 | 22.59 | 422,777 | +0.13(+0.57%) |
Feb 07, 2014 | 22.42 | 22.65 | 22.32 | 22.47 | 418,819 | +0.08(+0.36%) |
Feb 06, 2014 | 22.41 | 22.69 | 22.31 | 22.38 | 620,732 | -0.02(-0.07%) |
Feb 05, 2014 | 22.47 | 22.70 | 22.11 | 22.40 | 434,160 | -0.09(-0.39%) |
Feb 04, 2014 | 22.67 | 22.86 | 22.39 | 22.49 | 463,715 | -0.08(-0.36%) |