Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.45 | 24.51 | 24.18 | 24.45 | 1,664,242 | -0.34(-1.36%) |
Apr 29, 2014 | 24.39 | 24.81 | 24.34 | 24.78 | 2,078,215 | +0.53(+2.17%) |
Apr 28, 2014 | 24.39 | 24.40 | 24.12 | 24.26 | 856,682 | +0.06(+0.24%) |
Apr 25, 2014 | 24.22 | 24.23 | 24.04 | 24.20 | 1,310,359 | -0.04(-0.17%) |
Apr 24, 2014 | 24.35 | 24.41 | 24.22 | 24.24 | 871,434 | -0.09(-0.37%) |
Apr 23, 2014 | 23.89 | 24.34 | 23.86 | 24.33 | 1,203,142 | +0.40(+1.68%) |
Apr 22, 2014 | 24.08 | 24.08 | 23.67 | 23.93 | 1,309,432 | -0.02(-0.10%) |
Apr 21, 2014 | 23.99 | 24.07 | 23.90 | 23.95 | 1,288,037 | -0.06(-0.24%) |
Apr 17, 2014 | 24.19 | 24.01 | 24.01 | 24.01 | 1,429,285 | -0.12(-0.51%) |
Apr 16, 2014 | 23.98 | 24.24 | 23.94 | 24.13 | 1,195,166 | +0.25(+1.03%) |
Apr 15, 2014 | 23.81 | 24.07 | 23.76 | 23.89 | 1,578,345 | -0.02(-0.10%) |
Apr 14, 2014 | 23.95 | 23.99 | 23.70 | 23.91 | 784,441 | +0.08(+0.34%) |
Apr 11, 2014 | 23.73 | 23.92 | 23.72 | 23.83 | 1,053,501 | +0.01(+0.03%) |
Apr 10, 2014 | 23.88 | 24.06 | 23.73 | 23.82 | 1,172,724 | -0.16(-0.65%) |
Apr 09, 2014 | 23.86 | 24.06 | 23.79 | 23.98 | 1,620,257 | +0.16(+0.65%) |
Apr 08, 2014 | 23.54 | 23.90 | 23.53 | 23.82 | 2,000,730 | +0.39(+1.68%) |
Apr 07, 2014 | 23.76 | 23.81 | 23.41 | 23.43 | 955,309 | -0.36(-1.52%) |
Apr 04, 2014 | 23.81 | 23.85 | 23.44 | 23.79 | 1,014,063 | +0.16(+0.66%) |
Apr 03, 2014 | 23.78 | 23.79 | 23.55 | 23.63 | 1,011,432 | -0.11(-0.45%) |
Apr 02, 2014 | 23.63 | 23.81 | 23.48 | 23.74 | 1,356,224 | +0.08(+0.35%) |
Apr 01, 2014 | 23.77 | 23.80 | 23.57 | 23.66 | 1,440,604 | -0.12(-0.52%) |
Mar 31, 2014 | 23.50 | 23.78 | 23.45 | 23.78 | 1,357,101 | +0.36(+1.54%) |
Mar 28, 2014 | 23.07 | 23.44 | 23.03 | 23.42 | 1,153,573 | +0.39(+1.71%) |
Mar 27, 2014 | 22.63 | 23.09 | 22.62 | 23.03 | 1,220,711 | +0.42(+1.85%) |
Mar 26, 2014 | 22.52 | 22.74 | 22.47 | 22.61 | 1,036,343 | +0.13(+0.58%) |
Mar 25, 2014 | 22.44 | 22.51 | 22.30 | 22.48 | 692,427 | +0.10(+0.44%) |
Mar 24, 2014 | 22.44 | 22.53 | 22.20 | 22.38 | 955,941 | -0.03(-0.15%) |
Mar 21, 2014 | 22.02 | 22.45 | 21.97 | 22.41 | 1,428,132 | +0.52(+2.36%) |
Mar 20, 2014 | 21.57 | 21.97 | 21.43 | 21.89 | 1,255,888 | +0.29(+1.33%) |
Mar 19, 2014 | 21.89 | 21.93 | 21.49 | 21.61 | 941,982 | -0.36(-1.65%) |
Mar 18, 2014 | 21.95 | 22.16 | 21.90 | 21.97 | 925,427 | +0.07(+0.30%) |
Mar 17, 2014 | 21.70 | 21.92 | 21.68 | 21.90 | 607,647 | +0.30(+1.41%) |
Mar 14, 2014 | 21.60 | 21.79 | 21.51 | 21.60 | 1,367,849 | -0.07(-0.30%) |
Mar 13, 2014 | 21.80 | 21.88 | 21.60 | 21.66 | 1,114,031 | +0.02(+0.08%) |
Mar 12, 2014 | 21.43 | 21.66 | 21.26 | 21.65 | 1,467,135 | -0.09(-0.42%) |
Mar 11, 2014 | 22.02 | 22.10 | 21.70 | 21.74 | 1,229,886 | -0.25(-1.12%) |
Mar 10, 2014 | 21.79 | 22.02 | 21.76 | 21.98 | 890,863 | +0.18(+0.83%) |
Mar 07, 2014 | 21.75 | 21.83 | 21.74 | 21.80 | 624,668 | -0.02(-0.11%) |
Mar 06, 2014 | 21.75 | 21.88 | 21.62 | 21.83 | 628,293 | +0.15(+0.68%) |
Mar 05, 2014 | 21.67 | 21.69 | 21.54 | 21.68 | 733,054 | -0.01(-0.04%) |
Mar 04, 2014 | 21.94 | 21.94 | 21.63 | 21.69 | 832,556 | -0.08(-0.38%) |
Mar 03, 2014 | 21.61 | 21.89 | 21.59 | 21.77 | 1,500,992 | +0.00(+0.00%) |
Feb 28, 2014 | 21.39 | 21.86 | 21.39 | 21.77 | 1,563,912 | +0.48(+2.28%) |
Feb 27, 2014 | 21.20 | 21.29 | 21.14 | 21.29 | 1,038,327 | +0.11(+0.54%) |
Feb 26, 2014 | 21.20 | 21.26 | 21.07 | 21.17 | 1,226,908 | -0.02(-0.08%) |
Feb 25, 2014 | 21.41 | 21.41 | 21.18 | 21.19 | 1,309,172 | -0.23(-1.07%) |
Feb 24, 2014 | 21.27 | 21.61 | 21.05 | 21.42 | 1,414,550 | +0.37(+1.76%) |
Feb 21, 2014 | 21.01 | 21.24 | 20.96 | 21.05 | 1,065,186 | +0.03(+0.16%) |
Feb 20, 2014 | 21.13 | 21.13 | 20.96 | 21.01 | 1,515,140 | -0.10(-0.47%) |
Feb 19, 2014 | 21.19 | 21.38 | 21.08 | 21.11 | 3,020,182 | -0.19(-0.89%) |
Feb 18, 2014 | 21.30 | 21.38 | 21.17 | 21.30 | 1,494,102 | +0.05(+0.23%) |
Feb 14, 2014 | 21.47 | 21.25 | 21.25 | 21.25 | 1,587,959 | -0.27(-1.26%) |
Feb 13, 2014 | 21.89 | 21.91 | 21.38 | 21.52 | 1,965,432 | -0.64(-2.89%) |
Feb 12, 2014 | 21.97 | 22.18 | 21.93 | 22.16 | 1,326,841 | +0.30(+1.35%) |
Feb 11, 2014 | 21.65 | 21.95 | 21.61 | 21.87 | 1,442,376 | +0.18(+0.83%) |
Feb 10, 2014 | 21.79 | 21.79 | 21.61 | 21.69 | 1,508,372 | -0.11(-0.49%) |
Feb 07, 2014 | 21.94 | 22.04 | 21.72 | 21.79 | 2,470,681 | -0.02(-0.08%) |
Feb 06, 2014 | 21.38 | 21.85 | 21.32 | 21.81 | 1,467,244 | +0.39(+1.84%) |
Feb 05, 2014 | 21.19 | 21.46 | 21.10 | 21.42 | 2,132,525 | +0.16(+0.77%) |
Feb 04, 2014 | 21.15 | 21.31 | 21.13 | 21.25 | 1,256,775 | +0.14(+0.66%) |