Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.72 | 29.12 | 28.31 | 28.56 | 8,941,264 | +0.46(+1.63%) |
Apr 29, 2014 | 28.35 | 28.40 | 28.00 | 28.10 | 6,854,296 | -0.30(-1.06%) |
Apr 28, 2014 | 28.06 | 28.51 | 27.86 | 28.40 | 9,267,496 | +0.47(+1.67%) |
Apr 25, 2014 | 28.07 | 28.15 | 27.88 | 27.93 | 3,367,609 | -0.23(-0.80%) |
Apr 24, 2014 | 28.22 | 28.22 | 27.87 | 28.16 | 3,706,751 | -0.06(-0.20%) |
Apr 23, 2014 | 28.24 | 28.34 | 28.09 | 28.21 | 2,579,818 | -0.02(-0.06%) |
Apr 22, 2014 | 28.20 | 28.31 | 27.98 | 28.23 | 4,984,836 | +0.14(+0.50%) |
Apr 21, 2014 | 27.93 | 28.15 | 27.80 | 28.09 | 4,391,291 | +0.26(+0.95%) |
Apr 17, 2014 | 27.87 | 27.83 | 27.83 | 27.83 | 4,301,960 | -0.02(-0.09%) |
Apr 16, 2014 | 27.66 | 27.94 | 27.43 | 27.85 | 6,746,727 | +0.38(+1.38%) |
Apr 15, 2014 | 27.36 | 27.55 | 27.08 | 27.47 | 6,704,186 | -0.15(-0.53%) |
Apr 14, 2014 | 27.63 | 27.70 | 27.40 | 27.62 | 6,492,030 | +0.09(+0.31%) |
Apr 11, 2014 | 27.76 | 27.94 | 27.47 | 27.54 | 6,703,514 | -0.34(-1.21%) |
Apr 10, 2014 | 28.17 | 28.37 | 27.82 | 27.87 | 4,842,998 | -0.31(-1.09%) |
Apr 09, 2014 | 27.91 | 28.29 | 27.71 | 28.18 | 5,494,225 | +0.42(+1.52%) |
Apr 08, 2014 | 27.85 | 27.91 | 27.53 | 27.76 | 5,989,395 | -0.14(-0.50%) |
Apr 07, 2014 | 28.09 | 28.15 | 27.47 | 27.90 | 9,058,864 | -0.15(-0.52%) |
Apr 04, 2014 | 28.59 | 28.73 | 28.02 | 28.04 | 6,154,807 | -0.41(-1.44%) |
Apr 03, 2014 | 28.70 | 28.70 | 28.25 | 28.45 | 6,220,705 | -0.10(-0.34%) |
Apr 02, 2014 | 28.10 | 28.66 | 28.02 | 28.55 | 7,254,500 | +0.48(+1.70%) |
Apr 01, 2014 | 28.20 | 28.23 | 27.92 | 28.07 | 5,446,840 | -0.01(-0.04%) |
Mar 31, 2014 | 28.26 | 28.32 | 27.94 | 28.09 | 7,886,012 | +0.05(+0.17%) |
Mar 28, 2014 | 28.04 | 28.22 | 27.91 | 28.04 | 5,640,011 | +0.13(+0.48%) |
Mar 27, 2014 | 27.53 | 27.95 | 27.20 | 27.90 | 7,287,099 | +0.36(+1.29%) |
Mar 26, 2014 | 28.32 | 28.40 | 27.55 | 27.55 | 7,248,926 | -0.67(-2.37%) |
Mar 25, 2014 | 28.07 | 28.27 | 27.96 | 28.21 | 8,556,491 | +0.33(+1.19%) |
Mar 24, 2014 | 28.08 | 28.18 | 27.70 | 27.88 | 6,918,647 | -0.14(-0.50%) |
Mar 21, 2014 | 27.97 | 28.21 | 27.82 | 28.02 | 9,526,543 | +0.21(+0.75%) |
Mar 20, 2014 | 27.83 | 27.93 | 27.77 | 27.82 | 9,735,741 | -0.08(-0.29%) |
Mar 19, 2014 | 27.98 | 28.07 | 27.71 | 27.90 | 7,309,905 | -0.11(-0.39%) |
Mar 18, 2014 | 28.20 | 28.22 | 27.93 | 28.01 | 8,748,119 | -0.11(-0.39%) |
Mar 17, 2014 | 28.34 | 28.39 | 27.87 | 28.12 | 10,032,492 | -0.12(-0.43%) |
Mar 14, 2014 | 28.39 | 28.50 | 28.18 | 28.24 | 10,030,296 | -0.18(-0.65%) |
Mar 13, 2014 | 28.92 | 28.97 | 28.38 | 28.42 | 6,759,328 | -0.40(-1.38%) |
Mar 12, 2014 | 28.82 | 29.18 | 28.77 | 28.82 | 4,914,995 | -0.10(-0.36%) |
Mar 11, 2014 | 29.30 | 29.37 | 28.86 | 28.92 | 4,200,249 | -0.39(-1.32%) |
Mar 10, 2014 | 29.46 | 29.48 | 29.08 | 29.31 | 3,152,241 | -0.17(-0.56%) |
Mar 07, 2014 | 29.63 | 29.77 | 29.22 | 29.48 | 4,444,934 | +0.01(+0.04%) |
Mar 06, 2014 | 29.71 | 29.89 | 29.43 | 29.46 | 4,067,552 | -0.18(-0.62%) |
Mar 05, 2014 | 29.52 | 29.72 | 29.38 | 29.65 | 3,915,218 | +0.13(+0.44%) |
Mar 04, 2014 | 29.25 | 29.85 | 29.38 | 29.52 | 6,866,951 | +0.27(+0.92%) |
Mar 03, 2014 | 29.29 | 29.49 | 29.04 | 29.25 | 7,774,225 | -0.68(-2.27%) |
Feb 28, 2014 | 29.93 | 30.13 | 29.75 | 29.93 | 5,132,411 | +0.02(+0.08%) |
Feb 27, 2014 | 29.95 | 30.07 | 29.71 | 29.90 | 5,906,048 | -0.12(-0.39%) |
Feb 26, 2014 | 30.08 | 30.20 | 29.83 | 30.02 | 4,146,725 | -0.02(-0.08%) |
Feb 25, 2014 | 29.95 | 30.27 | 29.83 | 30.05 | 4,713,898 | +0.12(+0.39%) |
Feb 24, 2014 | 30.02 | 30.21 | 29.92 | 29.93 | 3,894,501 | -0.17(-0.55%) |
Feb 21, 2014 | 30.08 | 30.23 | 29.79 | 30.09 | 7,262,354 | -0.13(-0.43%) |
Feb 20, 2014 | 29.84 | 30.23 | 29.67 | 30.22 | 6,637,032 | +0.40(+1.36%) |
Feb 19, 2014 | 29.98 | 30.43 | 29.79 | 29.82 | 5,498,284 | -0.31(-1.02%) |
Feb 18, 2014 | 30.05 | 30.21 | 30.00 | 30.12 | 4,106,069 | +0.02(+0.06%) |
Feb 14, 2014 | 30.00 | 30.11 | 30.11 | 30.11 | 4,995,240 | +0.05(+0.16%) |
Feb 13, 2014 | 29.56 | 30.12 | 29.55 | 30.06 | 4,637,725 | +0.20(+0.68%) |
Feb 12, 2014 | 29.60 | 29.89 | 29.40 | 29.86 | 6,577,046 | +0.40(+1.37%) |
Feb 11, 2014 | 29.19 | 29.60 | 29.08 | 29.45 | 5,819,819 | +0.24(+0.81%) |
Feb 10, 2014 | 28.83 | 29.42 | 28.77 | 29.22 | 8,634,794 | +0.38(+1.33%) |
Feb 07, 2014 | 28.71 | 28.97 | 28.49 | 28.83 | 4,140,869 | +0.26(+0.92%) |
Feb 06, 2014 | 28.55 | 28.62 | 28.31 | 28.57 | 4,110,165 | +0.09(+0.32%) |
Feb 05, 2014 | 27.79 | 28.62 | 27.62 | 28.48 | 10,626,267 | +0.62(+2.23%) |
Feb 04, 2014 | 27.70 | 28.26 | 27.16 | 27.86 | 9,463,632 | -0.15(-0.52%) |