Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.29 | 24.35 | 24.02 | 24.28 | 1,675,456 | -0.33(-1.36%) |
Apr 29, 2014 | 24.23 | 24.64 | 24.18 | 24.62 | 2,092,218 | +0.52(+2.17%) |
Apr 28, 2014 | 24.23 | 24.23 | 23.96 | 24.10 | 862,454 | +0.06(+0.24%) |
Apr 25, 2014 | 24.06 | 24.07 | 23.88 | 24.04 | 1,319,188 | -0.04(-0.17%) |
Apr 24, 2014 | 24.18 | 24.25 | 24.05 | 24.08 | 877,306 | -0.09(-0.37%) |
Apr 23, 2014 | 23.73 | 24.18 | 23.70 | 24.17 | 1,211,249 | +0.40(+1.68%) |
Apr 22, 2014 | 23.92 | 23.92 | 23.52 | 23.77 | 1,318,255 | -0.02(-0.10%) |
Apr 21, 2014 | 23.83 | 23.91 | 23.74 | 23.79 | 1,296,716 | -0.06(-0.24%) |
Apr 17, 2014 | 24.03 | 23.85 | 23.85 | 23.85 | 1,438,916 | -0.12(-0.51%) |
Apr 16, 2014 | 23.82 | 24.08 | 23.78 | 23.97 | 1,203,219 | +0.24(+1.03%) |
Apr 15, 2014 | 23.65 | 23.91 | 23.60 | 23.73 | 1,588,980 | -0.02(-0.10%) |
Apr 14, 2014 | 23.79 | 23.83 | 23.54 | 23.75 | 789,726 | +0.08(+0.34%) |
Apr 11, 2014 | 23.57 | 23.76 | 23.57 | 23.67 | 1,060,600 | +0.01(+0.03%) |
Apr 10, 2014 | 23.72 | 23.90 | 23.57 | 23.66 | 1,180,626 | -0.16(-0.65%) |
Apr 09, 2014 | 23.70 | 23.90 | 23.63 | 23.82 | 1,631,174 | +0.16(+0.66%) |
Apr 08, 2014 | 23.39 | 23.74 | 23.37 | 23.66 | 2,014,211 | +0.39(+1.68%) |
Apr 07, 2014 | 23.60 | 23.65 | 23.26 | 23.27 | 961,747 | -0.36(-1.52%) |
Apr 04, 2014 | 23.65 | 23.69 | 23.28 | 23.63 | 1,020,896 | +0.15(+0.66%) |
Apr 03, 2014 | 23.62 | 23.63 | 23.39 | 23.48 | 1,018,248 | -0.11(-0.45%) |
Apr 02, 2014 | 23.48 | 23.65 | 23.32 | 23.58 | 1,365,363 | +0.08(+0.35%) |
Apr 01, 2014 | 23.61 | 23.64 | 23.41 | 23.50 | 1,450,311 | -0.12(-0.52%) |
Mar 31, 2014 | 23.34 | 23.62 | 23.30 | 23.62 | 1,366,245 | +0.36(+1.54%) |
Mar 28, 2014 | 22.91 | 23.29 | 22.88 | 23.26 | 1,161,346 | +0.39(+1.71%) |
Mar 27, 2014 | 22.48 | 22.94 | 22.46 | 22.87 | 1,228,936 | +0.42(+1.85%) |
Mar 26, 2014 | 22.37 | 22.59 | 22.32 | 22.46 | 1,043,326 | +0.13(+0.58%) |
Mar 25, 2014 | 22.29 | 22.36 | 22.15 | 22.33 | 697,092 | +0.10(+0.44%) |
Mar 24, 2014 | 22.29 | 22.38 | 22.05 | 22.23 | 962,383 | -0.03(-0.15%) |
Mar 21, 2014 | 21.87 | 22.30 | 21.82 | 22.26 | 1,437,755 | +0.51(+2.36%) |
Mar 20, 2014 | 21.43 | 21.82 | 21.29 | 21.75 | 1,264,351 | +0.29(+1.33%) |
Mar 19, 2014 | 21.75 | 21.78 | 21.35 | 21.46 | 948,330 | -0.36(-1.64%) |
Mar 18, 2014 | 21.80 | 22.01 | 21.75 | 21.82 | 931,663 | +0.07(+0.30%) |
Mar 17, 2014 | 21.55 | 21.77 | 21.53 | 21.75 | 611,742 | +0.30(+1.41%) |
Mar 14, 2014 | 21.45 | 21.65 | 21.37 | 21.45 | 1,377,066 | -0.07(-0.30%) |
Mar 13, 2014 | 21.66 | 21.73 | 21.45 | 21.52 | 1,121,538 | +0.02(+0.08%) |
Mar 12, 2014 | 21.29 | 21.52 | 21.12 | 21.50 | 1,477,021 | -0.09(-0.42%) |
Mar 11, 2014 | 21.87 | 21.95 | 21.55 | 21.59 | 1,238,174 | -0.24(-1.12%) |
Mar 10, 2014 | 21.64 | 21.87 | 21.62 | 21.84 | 896,866 | +0.18(+0.83%) |
Mar 07, 2014 | 21.61 | 21.68 | 21.60 | 21.66 | 628,877 | -0.02(-0.11%) |
Mar 06, 2014 | 21.61 | 21.73 | 21.48 | 21.68 | 632,527 | +0.15(+0.68%) |
Mar 05, 2014 | 21.53 | 21.55 | 21.40 | 21.53 | 737,993 | -0.01(-0.04%) |
Mar 04, 2014 | 21.80 | 21.80 | 21.49 | 21.54 | 838,166 | -0.08(-0.38%) |
Mar 03, 2014 | 21.47 | 21.75 | 21.44 | 21.62 | 1,511,106 | +0.00(+0.00%) |
Feb 28, 2014 | 21.25 | 21.71 | 21.25 | 21.62 | 1,574,450 | +0.48(+2.28%) |
Feb 27, 2014 | 21.06 | 21.15 | 21.00 | 21.14 | 1,045,323 | +0.11(+0.54%) |
Feb 26, 2014 | 21.06 | 21.12 | 20.93 | 21.03 | 1,235,175 | -0.02(-0.08%) |
Feb 25, 2014 | 21.26 | 21.26 | 21.04 | 21.04 | 1,317,994 | -0.23(-1.07%) |
Feb 24, 2014 | 21.13 | 21.46 | 20.91 | 21.27 | 1,424,082 | +0.37(+1.76%) |
Feb 21, 2014 | 20.87 | 21.09 | 20.82 | 20.91 | 1,072,363 | +0.03(+0.16%) |
Feb 20, 2014 | 20.99 | 20.99 | 20.82 | 20.87 | 1,525,349 | -0.10(-0.47%) |
Feb 19, 2014 | 21.04 | 21.23 | 20.94 | 20.97 | 3,040,533 | -0.19(-0.89%) |
Feb 18, 2014 | 21.16 | 21.23 | 21.03 | 21.16 | 1,504,169 | +0.05(+0.23%) |
Feb 14, 2014 | 21.32 | 21.11 | 21.11 | 21.11 | 1,598,659 | -0.27(-1.26%) |
Feb 13, 2014 | 21.75 | 21.76 | 21.23 | 21.38 | 1,978,676 | -0.64(-2.89%) |
Feb 12, 2014 | 21.82 | 22.03 | 21.79 | 22.02 | 1,335,781 | +0.29(+1.35%) |
Feb 11, 2014 | 21.50 | 21.80 | 21.46 | 21.72 | 1,452,095 | +0.18(+0.83%) |
Feb 10, 2014 | 21.64 | 21.64 | 21.47 | 21.54 | 1,518,536 | -0.11(-0.49%) |
Feb 07, 2014 | 21.80 | 21.89 | 21.57 | 21.65 | 2,487,329 | -0.02(-0.08%) |
Feb 06, 2014 | 21.24 | 21.71 | 21.18 | 21.66 | 1,477,130 | +0.39(+1.84%) |
Feb 05, 2014 | 21.04 | 21.31 | 20.95 | 21.27 | 2,146,894 | +0.16(+0.77%) |
Feb 04, 2014 | 21.01 | 21.17 | 20.99 | 21.11 | 1,265,243 | +0.14(+0.66%) |