Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.84 | 26.38 | 25.84 | 26.33 | 18,150,136 | +0.37(+1.44%) |
Apr 29, 2014 | 25.74 | 26.04 | 25.68 | 25.96 | 15,826,700 | +0.18(+0.68%) |
Apr 28, 2014 | 25.91 | 25.92 | 25.60 | 25.78 | 26,316,368 | +0.03(+0.12%) |
Apr 25, 2014 | 25.62 | 26.03 | 25.62 | 25.75 | 20,992,464 | -0.34(-1.32%) |
Apr 24, 2014 | 27.11 | 27.27 | 25.60 | 26.10 | 43,553,940 | -0.17(-0.64%) |
Apr 23, 2014 | 26.19 | 26.43 | 26.05 | 26.27 | 21,027,910 | +0.12(+0.47%) |
Apr 22, 2014 | 25.99 | 26.30 | 25.97 | 26.14 | 16,041,386 | +0.19(+0.74%) |
Apr 21, 2014 | 25.93 | 26.13 | 25.78 | 25.95 | 12,942,825 | +0.00(+0.00%) |
Apr 17, 2014 | 25.84 | 25.95 | 25.95 | 25.95 | 16,171,863 | +0.01(+0.03%) |
Apr 16, 2014 | 25.73 | 25.96 | 25.45 | 25.94 | 23,711,868 | +0.47(+1.83%) |
Apr 15, 2014 | 25.06 | 25.54 | 24.66 | 25.48 | 30,626,792 | +0.62(+2.49%) |
Apr 14, 2014 | 24.66 | 25.11 | 24.55 | 24.86 | 24,513,722 | +0.47(+1.94%) |
Apr 11, 2014 | 25.20 | 25.27 | 24.21 | 24.39 | 59,922,480 | -1.05(-4.11%) |
Apr 10, 2014 | 25.75 | 26.01 | 25.43 | 25.43 | 44,836,056 | -0.24(-0.95%) |
Apr 09, 2014 | 25.89 | 26.15 | 25.66 | 25.68 | 43,041,960 | -0.70(-2.64%) |
Apr 08, 2014 | 26.08 | 26.43 | 25.85 | 26.37 | 26,411,148 | +0.32(+1.23%) |
Apr 07, 2014 | 26.48 | 26.52 | 25.83 | 26.05 | 31,851,130 | -0.53(-2.01%) |
Apr 04, 2014 | 27.17 | 27.27 | 26.46 | 26.59 | 26,669,890 | -0.48(-1.78%) |
Apr 03, 2014 | 26.69 | 27.11 | 26.52 | 27.07 | 26,785,322 | +0.43(+1.61%) |
Apr 02, 2014 | 26.46 | 26.77 | 26.26 | 26.64 | 54,651,200 | +0.41(+1.57%) |
Apr 01, 2014 | 26.35 | 26.84 | 26.21 | 26.23 | 60,745,740 | -0.06(-0.23%) |
Mar 31, 2014 | 26.37 | 26.57 | 25.93 | 26.29 | 31,619,460 | -0.24(-0.89%) |
Mar 28, 2014 | 26.46 | 26.75 | 26.39 | 26.52 | 25,107,290 | +0.17(+0.64%) |
Mar 27, 2014 | 26.18 | 26.72 | 26.05 | 26.36 | 21,374,938 | +0.22(+0.85%) |
Mar 26, 2014 | 26.49 | 26.53 | 26.12 | 26.14 | 22,224,990 | -0.22(-0.84%) |
Mar 25, 2014 | 26.83 | 26.87 | 26.11 | 26.36 | 32,452,618 | -0.48(-1.79%) |
Mar 24, 2014 | 26.49 | 26.86 | 26.18 | 26.84 | 28,073,750 | +0.10(+0.37%) |
Mar 21, 2014 | 27.03 | 27.11 | 26.56 | 26.74 | 31,445,998 | -0.19(-0.71%) |
Mar 20, 2014 | 26.57 | 26.94 | 26.27 | 26.93 | 18,922,966 | +0.27(+1.00%) |
Mar 19, 2014 | 26.94 | 26.98 | 26.43 | 26.66 | 18,627,910 | -0.20(-0.74%) |
Mar 18, 2014 | 26.49 | 26.91 | 26.35 | 26.86 | 27,839,886 | +0.41(+1.56%) |
Mar 17, 2014 | 26.07 | 26.49 | 25.75 | 26.45 | 38,876,872 | +0.41(+1.58%) |
Mar 14, 2014 | 25.85 | 26.39 | 25.64 | 26.04 | 41,779,452 | +0.23(+0.89%) |
Mar 13, 2014 | 26.53 | 26.62 | 25.64 | 25.81 | 51,224,392 | -0.58(-2.21%) |
Mar 12, 2014 | 26.31 | 26.68 | 26.02 | 26.39 | 61,145,868 | -0.24(-0.91%) |
Mar 11, 2014 | 28.01 | 28.10 | 26.51 | 26.63 | 54,162,696 | -1.45(-5.15%) |
Mar 10, 2014 | 28.43 | 28.43 | 27.83 | 28.08 | 23,175,120 | -0.45(-1.59%) |
Mar 07, 2014 | 28.72 | 28.77 | 28.35 | 28.53 | 23,196,670 | +0.11(+0.40%) |
Mar 06, 2014 | 28.67 | 28.80 | 28.42 | 28.42 | 25,236,290 | +0.02(+0.05%) |
Mar 05, 2014 | 28.42 | 28.80 | 28.26 | 28.40 | 37,579,852 | +0.45(+1.60%) |
Mar 04, 2014 | 27.65 | 28.00 | 27.58 | 27.96 | 23,624,316 | +0.55(+1.99%) |
Mar 03, 2014 | 27.03 | 27.70 | 27.03 | 27.41 | 31,720,708 | +0.01(+0.03%) |
Feb 28, 2014 | 27.81 | 27.83 | 27.17 | 27.40 | 58,586,004 | -0.43(-1.55%) |
Feb 27, 2014 | 27.68 | 27.90 | 27.23 | 27.84 | 37,976,244 | -0.05(-0.16%) |
Feb 26, 2014 | 27.21 | 28.11 | 27.21 | 27.88 | 35,213,356 | +0.55(+2.02%) |
Feb 25, 2014 | 27.76 | 27.86 | 27.25 | 27.33 | 29,716,998 | -0.34(-1.23%) |
Feb 24, 2014 | 27.79 | 27.87 | 27.59 | 27.67 | 29,180,882 | -0.11(-0.38%) |
Feb 21, 2014 | 27.77 | 27.82 | 27.36 | 27.77 | 68,329,784 | +0.14(+0.49%) |
Feb 20, 2014 | 27.40 | 27.71 | 27.25 | 27.64 | 24,610,532 | +0.36(+1.33%) |
Feb 19, 2014 | 27.42 | 27.79 | 27.25 | 27.28 | 30,448,668 | -0.21(-0.77%) |
Feb 18, 2014 | 27.58 | 27.62 | 27.25 | 27.49 | 32,435,932 | +0.27(+1.00%) |
Feb 14, 2014 | 26.78 | 27.21 | 27.21 | 27.21 | 30,074,948 | +0.57(+2.13%) |
Feb 13, 2014 | 26.62 | 26.66 | 26.31 | 26.65 | 40,285,936 | -0.27(-1.01%) |
Feb 12, 2014 | 26.87 | 26.99 | 26.59 | 26.92 | 30,772,390 | +0.23(+0.88%) |
Feb 11, 2014 | 26.66 | 27.05 | 26.64 | 26.68 | 31,398,044 | +0.26(+1.00%) |
Feb 10, 2014 | 27.18 | 27.19 | 26.21 | 26.42 | 57,153,364 | -0.92(-3.35%) |
Feb 07, 2014 | 27.23 | 27.60 | 26.81 | 27.34 | 41,391,736 | +0.67(+2.50%) |
Feb 06, 2014 | 26.06 | 27.12 | 26.01 | 26.67 | 70,909,400 | -0.01(-0.03%) |
Feb 05, 2014 | 27.13 | 27.13 | 26.47 | 26.68 | 38,866,360 | -0.44(-1.62%) |
Feb 04, 2014 | 26.85 | 27.23 | 26.68 | 27.12 | 27,671,046 | +0.43(+1.62%) |