Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.03 | 24.14 | 23.64 | 23.78 | 2,023,960 | -0.26(-1.08%) |
Apr 29, 2014 | 24.03 | 24.17 | 23.85 | 24.04 | 2,791,180 | +0.09(+0.37%) |
Apr 28, 2014 | 23.71 | 24.02 | 23.63 | 23.95 | 1,188,806 | +0.25(+1.05%) |
Apr 25, 2014 | 23.74 | 23.82 | 23.42 | 23.70 | 1,396,421 | -0.14(-0.58%) |
Apr 24, 2014 | 24.07 | 24.10 | 23.68 | 23.84 | 1,627,754 | -0.20(-0.82%) |
Apr 23, 2014 | 24.01 | 24.06 | 23.90 | 24.04 | 1,259,995 | +0.02(+0.07%) |
Apr 22, 2014 | 24.06 | 24.13 | 23.86 | 24.02 | 1,811,525 | -0.02(-0.07%) |
Apr 21, 2014 | 24.11 | 24.23 | 24.00 | 24.04 | 1,490,549 | -0.02(-0.09%) |
Apr 17, 2014 | 23.74 | 24.06 | 24.06 | 24.06 | 2,835,772 | +0.36(+1.51%) |
Apr 16, 2014 | 23.44 | 23.79 | 23.39 | 23.70 | 2,779,119 | +0.33(+1.41%) |
Apr 15, 2014 | 23.49 | 23.60 | 23.25 | 23.37 | 1,343,175 | -0.10(-0.41%) |
Apr 14, 2014 | 23.28 | 23.64 | 23.27 | 23.47 | 1,841,553 | +0.21(+0.91%) |
Apr 11, 2014 | 23.08 | 23.32 | 23.05 | 23.26 | 2,390,997 | +0.19(+0.80%) |
Apr 10, 2014 | 23.30 | 23.57 | 23.04 | 23.07 | 1,104,027 | -0.29(-1.23%) |
Apr 09, 2014 | 23.17 | 23.36 | 23.08 | 23.36 | 1,965,225 | +0.16(+0.69%) |
Apr 08, 2014 | 23.04 | 23.33 | 23.03 | 23.20 | 1,476,507 | +0.08(+0.36%) |
Apr 07, 2014 | 23.43 | 23.49 | 22.99 | 23.12 | 1,783,473 | -0.38(-1.60%) |
Apr 04, 2014 | 23.68 | 23.81 | 23.40 | 23.49 | 1,908,730 | +0.01(+0.04%) |
Apr 03, 2014 | 23.36 | 23.55 | 23.20 | 23.48 | 2,154,105 | +0.13(+0.56%) |
Apr 02, 2014 | 23.58 | 23.70 | 23.30 | 23.35 | 2,111,138 | -0.32(-1.34%) |
Apr 01, 2014 | 23.19 | 23.70 | 23.14 | 23.67 | 3,084,241 | +0.44(+1.89%) |
Mar 31, 2014 | 23.07 | 23.31 | 22.93 | 23.23 | 3,210,168 | +0.19(+0.84%) |
Mar 28, 2014 | 22.88 | 23.07 | 22.84 | 23.04 | 1,533,519 | +0.19(+0.83%) |
Mar 27, 2014 | 22.64 | 22.88 | 22.61 | 22.85 | 1,839,356 | +0.19(+0.86%) |
Mar 26, 2014 | 22.48 | 22.76 | 22.42 | 22.65 | 1,672,358 | +0.23(+1.03%) |
Mar 25, 2014 | 22.56 | 22.64 | 22.34 | 22.42 | 1,256,185 | -0.11(-0.50%) |
Mar 24, 2014 | 22.62 | 22.69 | 22.48 | 22.53 | 1,747,522 | -0.00(-0.02%) |
Mar 21, 2014 | 22.68 | 22.72 | 22.52 | 22.54 | 3,402,545 | -0.11(-0.47%) |
Mar 20, 2014 | 22.61 | 22.76 | 22.40 | 22.64 | 2,142,526 | +0.03(+0.15%) |
Mar 19, 2014 | 22.68 | 22.76 | 22.51 | 22.61 | 1,931,685 | -0.12(-0.52%) |
Mar 18, 2014 | 22.72 | 22.80 | 22.63 | 22.73 | 1,898,862 | +0.06(+0.26%) |
Mar 17, 2014 | 22.48 | 22.75 | 22.38 | 22.67 | 2,294,895 | +0.29(+1.30%) |
Mar 14, 2014 | 22.28 | 22.51 | 22.26 | 22.38 | 1,908,386 | +0.12(+0.53%) |
Mar 13, 2014 | 22.30 | 22.39 | 22.18 | 22.26 | 1,077,769 | -0.07(-0.30%) |
Mar 12, 2014 | 22.42 | 22.44 | 22.25 | 22.33 | 1,622,654 | -0.11(-0.51%) |
Mar 11, 2014 | 22.28 | 22.44 | 22.04 | 22.44 | 2,584,501 | +0.14(+0.62%) |
Mar 10, 2014 | 22.60 | 22.71 | 22.23 | 22.30 | 2,045,486 | -0.26(-1.14%) |
Mar 07, 2014 | 22.73 | 22.78 | 22.54 | 22.56 | 2,133,274 | -0.20(-0.89%) |
Mar 06, 2014 | 22.99 | 23.05 | 22.67 | 22.76 | 1,911,990 | -0.22(-0.97%) |
Mar 05, 2014 | 22.84 | 23.17 | 22.68 | 22.99 | 1,921,710 | +0.08(+0.33%) |
Mar 04, 2014 | 23.07 | 23.07 | 22.77 | 22.91 | 1,758,715 | -0.00(-0.02%) |
Mar 03, 2014 | 22.75 | 23.07 | 22.71 | 22.91 | 1,422,065 | +0.08(+0.37%) |
Feb 28, 2014 | 22.95 | 22.97 | 22.69 | 22.83 | 1,751,884 | -0.02(-0.07%) |
Feb 27, 2014 | 22.88 | 23.09 | 22.77 | 22.85 | 1,815,528 | -0.04(-0.17%) |
Feb 26, 2014 | 22.67 | 22.98 | 22.52 | 22.88 | 2,248,930 | +0.22(+0.97%) |
Feb 25, 2014 | 22.38 | 22.76 | 22.29 | 22.66 | 2,440,366 | +0.34(+1.53%) |
Feb 24, 2014 | 22.30 | 22.42 | 22.05 | 22.32 | 2,293,177 | -0.01(-0.06%) |
Feb 21, 2014 | 22.42 | 22.50 | 22.15 | 22.34 | 2,230,899 | -0.01(-0.04%) |
Feb 20, 2014 | 22.55 | 22.63 | 22.23 | 22.34 | 2,376,411 | -0.25(-1.10%) |
Feb 19, 2014 | 22.75 | 22.85 | 22.55 | 22.59 | 1,455,275 | -0.15(-0.65%) |
Feb 18, 2014 | 22.84 | 23.01 | 22.71 | 22.74 | 1,937,857 | -0.00(-0.02%) |
Feb 14, 2014 | 22.86 | 22.75 | 22.75 | 22.75 | 1,762,777 | +0.07(+0.32%) |
Feb 13, 2014 | 22.44 | 22.91 | 22.41 | 22.67 | 2,474,919 | +0.20(+0.90%) |
Feb 12, 2014 | 22.52 | 22.56 | 22.39 | 22.47 | 1,916,648 | +0.03(+0.15%) |
Feb 11, 2014 | 22.19 | 22.59 | 22.13 | 22.44 | 2,498,318 | +0.25(+1.12%) |
Feb 10, 2014 | 22.25 | 22.36 | 21.96 | 22.19 | 2,417,966 | +0.00(+0.00%) |
Feb 07, 2014 | 21.87 | 22.38 | 21.79 | 22.19 | 3,302,907 | +0.44(+2.03%) |
Feb 06, 2014 | 21.45 | 22.07 | 21.39 | 21.75 | 3,759,101 | +0.16(+0.74%) |
Feb 05, 2014 | 21.28 | 21.75 | 21.28 | 21.59 | 2,878,521 | +0.22(+1.03%) |
Feb 04, 2014 | 21.35 | 21.54 | 21.23 | 21.37 | 2,513,065 | +0.05(+0.26%) |