Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.66 | 21.78 | 21.38 | 21.78 | 2,417,089 | +0.12(+0.55%) |
Apr 29, 2014 | 21.66 | 21.70 | 21.27 | 21.66 | 4,987,340 | +0.08(+0.36%) |
Apr 28, 2014 | 21.90 | 21.98 | 21.22 | 21.58 | 3,250,774 | -0.22(-1.02%) |
Apr 25, 2014 | 22.32 | 22.33 | 21.80 | 21.81 | 2,104,780 | -0.54(-2.42%) |
Apr 24, 2014 | 22.66 | 22.81 | 22.31 | 22.35 | 3,966,940 | -0.23(-1.03%) |
Apr 23, 2014 | 22.60 | 22.87 | 22.57 | 22.58 | 1,696,072 | -0.06(-0.27%) |
Apr 22, 2014 | 22.66 | 22.82 | 22.48 | 22.64 | 2,254,063 | +0.03(+0.11%) |
Apr 21, 2014 | 22.66 | 22.76 | 22.49 | 22.61 | 2,456,108 | +0.02(+0.08%) |
Apr 17, 2014 | 22.45 | 22.60 | 22.60 | 22.60 | 2,859,606 | +0.15(+0.69%) |
Apr 16, 2014 | 22.47 | 22.67 | 22.29 | 22.44 | 2,614,237 | +0.15(+0.65%) |
Apr 15, 2014 | 22.42 | 22.55 | 21.75 | 22.30 | 3,247,537 | -0.07(-0.31%) |
Apr 14, 2014 | 22.53 | 22.68 | 22.24 | 22.36 | 2,257,115 | -0.01(-0.04%) |
Apr 11, 2014 | 22.66 | 22.68 | 22.36 | 22.37 | 2,990,963 | -0.33(-1.47%) |
Apr 10, 2014 | 23.27 | 23.27 | 22.66 | 22.71 | 2,583,590 | -0.61(-2.61%) |
Apr 09, 2014 | 22.99 | 23.36 | 22.90 | 23.32 | 3,571,236 | +0.54(+2.37%) |
Apr 08, 2014 | 22.91 | 23.06 | 22.64 | 22.78 | 2,727,369 | -0.14(-0.60%) |
Apr 07, 2014 | 23.51 | 23.60 | 22.64 | 22.91 | 2,538,780 | -0.68(-2.88%) |
Apr 04, 2014 | 23.76 | 24.28 | 23.59 | 23.59 | 2,370,875 | -0.03(-0.11%) |
Apr 03, 2014 | 23.45 | 23.64 | 23.36 | 23.62 | 2,289,775 | +0.14(+0.59%) |
Apr 02, 2014 | 23.15 | 23.56 | 23.12 | 23.48 | 1,814,887 | +0.27(+1.15%) |
Apr 01, 2014 | 23.01 | 23.35 | 22.95 | 23.21 | 3,077,106 | +0.31(+1.35%) |
Mar 31, 2014 | 23.05 | 23.26 | 22.87 | 22.91 | 3,506,448 | +0.06(+0.26%) |
Mar 28, 2014 | 22.76 | 23.12 | 22.68 | 22.84 | 2,557,329 | +0.22(+0.99%) |
Mar 27, 2014 | 22.91 | 23.03 | 22.61 | 22.62 | 3,293,723 | -0.17(-0.75%) |
Mar 26, 2014 | 23.22 | 23.38 | 22.71 | 22.79 | 6,256,576 | -0.20(-0.86%) |
Mar 25, 2014 | 23.22 | 23.59 | 22.87 | 22.99 | 4,161,579 | -0.52(-2.19%) |
Mar 24, 2014 | 23.86 | 24.03 | 23.22 | 23.51 | 2,524,207 | -0.23(-0.98%) |
Mar 21, 2014 | 23.62 | 24.06 | 23.56 | 23.74 | 3,333,896 | +0.13(+0.55%) |
Mar 20, 2014 | 24.18 | 24.32 | 23.56 | 23.61 | 2,405,123 | -0.69(-2.83%) |
Mar 19, 2014 | 24.22 | 24.40 | 24.07 | 24.30 | 2,216,629 | +0.02(+0.07%) |
Mar 18, 2014 | 23.94 | 24.35 | 23.88 | 24.28 | 2,319,552 | +0.25(+1.04%) |
Mar 17, 2014 | 23.96 | 24.36 | 23.92 | 24.03 | 2,289,720 | +0.13(+0.54%) |
Mar 14, 2014 | 23.44 | 24.05 | 23.39 | 23.90 | 2,271,113 | +0.36(+1.53%) |
Mar 13, 2014 | 23.87 | 24.00 | 23.46 | 23.54 | 1,474,380 | -0.24(-1.01%) |
Mar 12, 2014 | 23.90 | 24.06 | 23.73 | 23.78 | 1,963,065 | -0.15(-0.61%) |
Mar 11, 2014 | 24.29 | 24.31 | 23.83 | 23.93 | 3,028,929 | -0.37(-1.52%) |
Mar 10, 2014 | 24.65 | 24.65 | 24.14 | 24.29 | 1,770,083 | -0.24(-0.98%) |
Mar 07, 2014 | 24.50 | 24.89 | 24.29 | 24.53 | 3,655,636 | +0.18(+0.74%) |
Mar 06, 2014 | 23.86 | 24.51 | 23.79 | 24.35 | 4,717,675 | +0.51(+2.15%) |
Mar 05, 2014 | 23.63 | 23.91 | 23.54 | 23.84 | 5,766,756 | +0.19(+0.80%) |
Mar 04, 2014 | 23.31 | 23.85 | 23.29 | 23.65 | 5,212,812 | +0.39(+1.66%) |
Mar 03, 2014 | 23.33 | 23.57 | 23.08 | 23.27 | 4,481,953 | -0.38(-1.59%) |
Feb 28, 2014 | 24.41 | 24.59 | 22.98 | 23.64 | 15,984,628 | -3.70(-13.53%) |
Feb 27, 2014 | 26.89 | 27.44 | 26.71 | 27.34 | 2,602,007 | +0.44(+1.62%) |
Feb 26, 2014 | 27.08 | 27.27 | 26.79 | 26.91 | 1,662,402 | -0.03(-0.13%) |
Feb 25, 2014 | 26.92 | 27.02 | 26.42 | 26.94 | 1,955,085 | +0.03(+0.13%) |
Feb 24, 2014 | 26.58 | 26.97 | 26.40 | 26.91 | 1,914,721 | +0.50(+1.91%) |
Feb 21, 2014 | 27.15 | 27.27 | 26.29 | 26.40 | 2,485,646 | -0.73(-2.68%) |
Feb 20, 2014 | 27.15 | 27.35 | 27.08 | 27.13 | 893,635 | +0.00(+0.00%) |
Feb 19, 2014 | 26.80 | 27.71 | 26.80 | 27.13 | 1,466,531 | -0.06(-0.22%) |
Feb 18, 2014 | 27.05 | 27.21 | 26.75 | 27.19 | 1,055,945 | +0.17(+0.63%) |
Feb 14, 2014 | 26.72 | 27.02 | 27.02 | 27.02 | 562,815 | +0.22(+0.83%) |
Feb 13, 2014 | 26.84 | 26.96 | 26.35 | 26.79 | 987,000 | -0.34(-1.26%) |
Feb 12, 2014 | 26.59 | 27.20 | 26.58 | 27.14 | 1,385,235 | +0.58(+2.19%) |
Feb 11, 2014 | 26.30 | 26.67 | 26.28 | 26.55 | 865,839 | +0.26(+0.98%) |
Feb 10, 2014 | 26.52 | 26.58 | 26.22 | 26.30 | 1,339,708 | -0.20(-0.74%) |
Feb 07, 2014 | 26.13 | 26.53 | 25.95 | 26.49 | 984,215 | +0.60(+2.31%) |
Feb 06, 2014 | 26.01 | 26.23 | 25.88 | 25.90 | 1,772,490 | -0.04(-0.17%) |
Feb 05, 2014 | 26.14 | 26.21 | 25.75 | 25.94 | 958,011 | -0.27(-1.04%) |
Feb 04, 2014 | 25.96 | 26.39 | 25.77 | 26.21 | 1,487,088 | +0.45(+1.76%) |