Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.37 | 23.42 | 23.01 | 23.21 | 3,181,790 | -0.27(-1.15%) |
Apr 29, 2014 | 22.92 | 23.85 | 22.90 | 23.48 | 6,154,299 | +0.72(+3.16%) |
Apr 28, 2014 | 22.84 | 23.09 | 22.53 | 22.76 | 6,734,937 | +0.13(+0.57%) |
Apr 25, 2014 | 22.88 | 23.05 | 22.54 | 22.63 | 6,172,880 | -0.37(-1.61%) |
Apr 24, 2014 | 23.22 | 23.34 | 22.95 | 23.00 | 3,576,653 | -0.17(-0.73%) |
Apr 23, 2014 | 23.09 | 23.35 | 23.00 | 23.17 | 2,586,910 | +0.05(+0.22%) |
Apr 22, 2014 | 23.16 | 23.39 | 22.92 | 23.12 | 2,827,254 | -0.05(-0.22%) |
Apr 21, 2014 | 23.31 | 23.43 | 23.06 | 23.17 | 3,036,572 | -0.22(-0.94%) |
Apr 17, 2014 | 23.25 | 23.39 | 23.39 | 23.39 | 4,853,200 | +0.13(+0.56%) |
Apr 16, 2014 | 22.71 | 23.28 | 22.47 | 23.26 | 9,689,676 | +0.93(+4.16%) |
Apr 15, 2014 | 22.64 | 23.06 | 22.29 | 22.33 | 6,791,008 | -0.31(-1.37%) |
Apr 14, 2014 | 22.58 | 22.83 | 22.52 | 22.64 | 3,703,302 | +0.22(+0.98%) |
Apr 11, 2014 | 22.33 | 22.65 | 22.26 | 22.42 | 2,714,651 | +0.01(+0.04%) |
Apr 10, 2014 | 22.38 | 22.82 | 22.26 | 22.41 | 4,433,331 | -0.08(-0.36%) |
Apr 09, 2014 | 22.57 | 22.73 | 22.36 | 22.49 | 4,222,940 | -0.18(-0.79%) |
Apr 08, 2014 | 21.76 | 22.72 | 21.68 | 22.67 | 5,960,190 | +0.89(+4.09%) |
Apr 07, 2014 | 21.91 | 22.23 | 21.75 | 21.78 | 4,885,052 | -0.26(-1.18%) |
Apr 04, 2014 | 22.10 | 22.17 | 21.85 | 22.04 | 4,788,115 | -0.01(-0.05%) |
Apr 03, 2014 | 21.11 | 22.17 | 21.07 | 22.05 | 8,227,287 | +0.63(+2.94%) |
Apr 02, 2014 | 21.26 | 21.49 | 21.24 | 21.42 | 4,384,857 | +0.11(+0.52%) |
Apr 01, 2014 | 21.23 | 21.53 | 21.18 | 21.31 | 5,314,161 | -0.07(-0.33%) |
Mar 31, 2014 | 21.54 | 21.63 | 21.20 | 21.38 | 5,025,845 | -0.04(-0.19%) |
Mar 28, 2014 | 21.31 | 21.50 | 21.25 | 21.42 | 4,642,240 | +0.18(+0.85%) |
Mar 27, 2014 | 20.91 | 21.29 | 20.84 | 21.24 | 6,661,641 | +0.35(+1.68%) |
Mar 26, 2014 | 20.67 | 20.90 | 20.59 | 20.89 | 6,332,572 | +0.25(+1.21%) |
Mar 25, 2014 | 20.51 | 20.64 | 20.31 | 20.64 | 4,080,891 | +0.16(+0.78%) |
Mar 24, 2014 | 20.25 | 20.58 | 20.07 | 20.48 | 4,436,932 | +0.18(+0.89%) |
Mar 21, 2014 | 20.31 | 20.46 | 20.18 | 20.30 | 3,751,502 | +0.00(+0.00%) |
Mar 20, 2014 | 20.12 | 20.31 | 19.99 | 20.30 | 3,323,373 | +0.09(+0.45%) |
Mar 19, 2014 | 20.42 | 20.44 | 20.11 | 20.21 | 4,761,460 | -0.32(-1.56%) |
Mar 18, 2014 | 20.35 | 20.70 | 20.21 | 20.53 | 3,524,551 | +0.12(+0.59%) |
Mar 17, 2014 | 20.40 | 20.64 | 20.20 | 20.41 | 4,858,083 | +0.18(+0.89%) |
Mar 14, 2014 | 20.03 | 20.29 | 19.87 | 20.23 | 3,649,585 | +0.17(+0.85%) |
Mar 13, 2014 | 19.92 | 20.23 | 19.83 | 20.06 | 7,728,781 | +0.15(+0.75%) |
Mar 12, 2014 | 19.79 | 20.01 | 19.45 | 19.91 | 5,978,903 | -0.21(-1.04%) |
Mar 11, 2014 | 20.38 | 20.58 | 20.11 | 20.12 | 6,287,368 | -0.37(-1.81%) |
Mar 10, 2014 | 20.08 | 20.52 | 20.06 | 20.49 | 10,481,144 | +0.42(+2.09%) |
Mar 07, 2014 | 19.87 | 20.16 | 19.75 | 20.07 | 6,614,152 | +0.18(+0.90%) |
Mar 06, 2014 | 19.61 | 19.99 | 19.42 | 19.89 | 4,689,913 | +0.31(+1.58%) |
Mar 05, 2014 | 19.50 | 19.80 | 19.43 | 19.58 | 5,379,944 | +0.05(+0.26%) |
Mar 04, 2014 | 19.41 | 19.59 | 19.15 | 19.53 | 6,119,658 | +0.17(+0.88%) |
Mar 03, 2014 | 18.88 | 19.39 | 18.88 | 19.36 | 5,455,843 | +0.38(+2.00%) |
Feb 28, 2014 | 18.80 | 19.16 | 18.74 | 18.98 | 4,056,659 | +0.24(+1.28%) |
Feb 27, 2014 | 19.06 | 19.06 | 18.61 | 18.74 | 6,417,758 | -0.35(-1.83%) |
Feb 26, 2014 | 19.00 | 19.14 | 18.72 | 19.09 | 4,706,390 | -0.01(-0.05%) |
Feb 25, 2014 | 19.30 | 19.30 | 18.84 | 19.10 | 8,137,823 | -0.29(-1.50%) |
Feb 24, 2014 | 19.05 | 19.62 | 18.91 | 19.39 | 8,208,380 | +0.48(+2.54%) |
Feb 21, 2014 | 18.60 | 18.97 | 18.56 | 18.91 | 4,922,588 | +0.30(+1.61%) |
Feb 20, 2014 | 18.92 | 19.02 | 18.61 | 18.61 | 3,685,042 | -0.37(-1.95%) |
Feb 19, 2014 | 18.99 | 19.18 | 18.93 | 18.98 | 5,871,750 | +0.00(+0.00%) |
Feb 18, 2014 | 18.64 | 19.02 | 18.58 | 18.98 | 6,997,544 | +0.47(+2.54%) |
Feb 14, 2014 | 18.90 | 18.51 | 18.51 | 18.51 | 5,162,800 | -0.38(-2.01%) |
Feb 13, 2014 | 18.76 | 19.20 | 18.61 | 18.89 | 6,509,380 | +0.32(+1.72%) |
Feb 12, 2014 | 18.40 | 18.84 | 18.34 | 18.57 | 8,753,405 | +0.24(+1.31%) |
Feb 11, 2014 | 18.27 | 18.41 | 18.21 | 18.33 | 4,908,242 | +0.09(+0.49%) |
Feb 10, 2014 | 18.32 | 18.32 | 18.10 | 18.24 | 3,082,889 | -0.15(-0.82%) |
Feb 07, 2014 | 18.96 | 18.97 | 18.34 | 18.39 | 5,388,745 | -0.55(-2.90%) |
Feb 06, 2014 | 18.75 | 19.30 | 18.75 | 18.94 | 7,564,358 | +0.14(+0.74%) |
Feb 05, 2014 | 18.44 | 19.16 | 18.46 | 18.80 | 13,661,690 | +0.36(+1.95%) |
Feb 04, 2014 | 17.81 | 18.46 | 17.77 | 18.44 | 7,556,446 | +0.80(+4.54%) |