Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.48 | 27.81 | 27.05 | 27.81 | 3,209,664 | +0.18(+0.65%) |
Apr 29, 2014 | 27.71 | 28.11 | 27.45 | 27.63 | 3,223,593 | +0.04(+0.16%) |
Apr 28, 2014 | 27.77 | 28.03 | 27.33 | 27.59 | 3,465,359 | +0.04(+0.16%) |
Apr 25, 2014 | 27.87 | 28.29 | 27.27 | 27.55 | 3,910,741 | -0.20(-0.71%) |
Apr 24, 2014 | 28.63 | 28.80 | 27.32 | 27.74 | 4,815,317 | -0.89(-3.11%) |
Apr 23, 2014 | 28.39 | 28.98 | 28.23 | 28.63 | 3,756,999 | +0.33(+1.18%) |
Apr 22, 2014 | 28.94 | 28.94 | 27.98 | 28.30 | 4,796,663 | -0.38(-1.34%) |
Apr 21, 2014 | 28.20 | 28.75 | 27.97 | 28.68 | 3,087,398 | +0.48(+1.70%) |
Apr 17, 2014 | 27.93 | 28.21 | 28.21 | 28.21 | 3,715,680 | +0.26(+0.92%) |
Apr 16, 2014 | 27.66 | 28.08 | 27.41 | 27.95 | 2,716,016 | +0.57(+2.09%) |
Apr 15, 2014 | 26.78 | 27.75 | 26.62 | 27.38 | 3,488,601 | +0.69(+2.60%) |
Apr 14, 2014 | 26.65 | 27.00 | 26.28 | 26.68 | 1,763,201 | +0.35(+1.33%) |
Apr 11, 2014 | 26.05 | 26.56 | 25.93 | 26.33 | 1,736,662 | +0.15(+0.55%) |
Apr 10, 2014 | 26.85 | 27.02 | 26.16 | 26.19 | 1,604,846 | -0.68(-2.55%) |
Apr 09, 2014 | 26.68 | 26.97 | 26.24 | 26.87 | 1,510,421 | +0.33(+1.26%) |
Apr 08, 2014 | 26.11 | 26.78 | 25.85 | 26.54 | 2,514,960 | +0.51(+1.97%) |
Apr 07, 2014 | 26.69 | 26.83 | 25.89 | 26.03 | 2,803,451 | -0.79(-2.93%) |
Apr 04, 2014 | 26.72 | 27.43 | 26.50 | 26.81 | 4,399,331 | +0.26(+0.97%) |
Apr 03, 2014 | 26.75 | 26.84 | 26.32 | 26.56 | 2,754,797 | -0.14(-0.51%) |
Apr 02, 2014 | 26.64 | 26.85 | 26.40 | 26.69 | 2,558,285 | +0.01(+0.03%) |
Apr 01, 2014 | 27.18 | 27.19 | 26.64 | 26.68 | 1,927,960 | -0.40(-1.48%) |
Mar 31, 2014 | 26.58 | 27.14 | 26.58 | 27.09 | 3,133,057 | +0.14(+0.51%) |
Mar 28, 2014 | 25.90 | 27.15 | 25.79 | 26.95 | 4,127,282 | +1.17(+4.54%) |
Mar 27, 2014 | 25.82 | 26.25 | 25.64 | 25.78 | 2,805,566 | -0.04(-0.17%) |
Mar 26, 2014 | 26.47 | 26.54 | 25.81 | 25.82 | 2,440,198 | -0.49(-1.85%) |
Mar 25, 2014 | 26.61 | 26.88 | 26.06 | 26.31 | 2,428,359 | -0.12(-0.45%) |
Mar 24, 2014 | 27.00 | 27.32 | 26.34 | 26.43 | 2,301,449 | -0.28(-1.06%) |
Mar 21, 2014 | 26.36 | 26.99 | 26.30 | 26.71 | 5,065,353 | +0.43(+1.63%) |
Mar 20, 2014 | 26.43 | 26.53 | 26.14 | 26.28 | 3,455,873 | -0.25(-0.95%) |
Mar 19, 2014 | 26.44 | 26.95 | 26.29 | 26.53 | 4,296,100 | +0.30(+1.16%) |
Mar 18, 2014 | 25.78 | 26.26 | 25.60 | 26.23 | 3,948,263 | +0.49(+1.89%) |
Mar 17, 2014 | 25.69 | 25.97 | 25.35 | 25.74 | 6,008,851 | +1.13(+4.59%) |
Mar 14, 2014 | 24.53 | 24.91 | 24.36 | 24.61 | 4,877,604 | +0.02(+0.07%) |
Mar 13, 2014 | 24.89 | 24.91 | 24.38 | 24.60 | 4,856,257 | -0.31(-1.24%) |
Mar 12, 2014 | 24.50 | 24.92 | 24.26 | 24.91 | 2,764,019 | +0.28(+1.15%) |
Mar 11, 2014 | 25.16 | 25.47 | 24.41 | 24.62 | 2,401,877 | -0.50(-1.97%) |
Mar 10, 2014 | 24.94 | 25.28 | 24.61 | 25.12 | 2,383,415 | +0.21(+0.82%) |
Mar 07, 2014 | 25.52 | 25.52 | 24.71 | 24.91 | 2,744,036 | -0.27(-1.08%) |
Mar 06, 2014 | 24.48 | 25.29 | 24.31 | 25.19 | 4,395,747 | +0.77(+3.14%) |
Mar 05, 2014 | 25.31 | 25.54 | 24.03 | 24.42 | 6,105,328 | -0.89(-3.53%) |
Mar 04, 2014 | 24.68 | 25.50 | 24.49 | 25.31 | 6,448,484 | +0.97(+3.99%) |
Mar 03, 2014 | 24.71 | 25.08 | 24.17 | 24.34 | 5,863,685 | -0.46(-1.86%) |
Feb 28, 2014 | 24.50 | 24.98 | 24.50 | 24.80 | 10,355,753 | +0.09(+0.38%) |
Feb 27, 2014 | 24.81 | 25.02 | 24.62 | 24.71 | 3,641,605 | -0.18(-0.72%) |
Feb 26, 2014 | 25.88 | 26.07 | 24.77 | 24.89 | 5,078,159 | -1.06(-4.07%) |
Feb 25, 2014 | 25.76 | 25.96 | 25.37 | 25.94 | 2,573,745 | +0.04(+0.16%) |
Feb 24, 2014 | 25.48 | 26.13 | 25.24 | 25.90 | 3,909,024 | +0.66(+2.63%) |
Feb 21, 2014 | 25.21 | 25.26 | 24.68 | 25.24 | 4,030,195 | +0.19(+0.75%) |
Feb 20, 2014 | 25.04 | 25.65 | 24.88 | 25.05 | 2,669,836 | +0.01(+0.03%) |
Feb 19, 2014 | 24.88 | 25.39 | 24.72 | 25.04 | 2,961,335 | +0.07(+0.27%) |
Feb 18, 2014 | 24.30 | 25.29 | 24.20 | 24.97 | 4,297,429 | +0.84(+3.50%) |
Feb 14, 2014 | 24.25 | 24.13 | 24.13 | 24.13 | 3,138,323 | -0.18(-0.74%) |
Feb 13, 2014 | 23.84 | 24.55 | 23.66 | 24.31 | 4,765,714 | +0.26(+1.10%) |
Feb 12, 2014 | 24.11 | 24.53 | 24.00 | 24.04 | 2,487,128 | -0.09(-0.35%) |
Feb 11, 2014 | 23.68 | 24.32 | 23.43 | 24.13 | 3,629,314 | +0.44(+1.87%) |
Feb 10, 2014 | 24.08 | 24.22 | 23.63 | 23.69 | 4,430,476 | -0.29(-1.21%) |
Feb 07, 2014 | 23.86 | 24.40 | 23.81 | 23.98 | 6,333,429 | +0.23(+0.97%) |
Feb 06, 2014 | 21.98 | 24.07 | 21.34 | 23.75 | 12,300,175 | +2.80(+13.39%) |
Feb 05, 2014 | 21.15 | 21.16 | 20.76 | 20.94 | 3,600,324 | -0.14(-0.69%) |
Feb 04, 2014 | 21.08 | 21.22 | 20.87 | 21.09 | 4,311,866 | +0.14(+0.69%) |