Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.73 | 29.13 | 28.32 | 28.57 | 8,937,470 | +0.46(+1.63%) |
Apr 29, 2014 | 28.36 | 28.42 | 28.01 | 28.11 | 6,851,387 | -0.30(-1.06%) |
Apr 28, 2014 | 28.07 | 28.53 | 27.87 | 28.41 | 9,263,563 | +0.47(+1.67%) |
Apr 25, 2014 | 28.08 | 28.16 | 27.89 | 27.94 | 3,366,180 | -0.23(-0.80%) |
Apr 24, 2014 | 28.23 | 28.23 | 27.88 | 28.17 | 3,705,178 | -0.06(-0.20%) |
Apr 23, 2014 | 28.25 | 28.36 | 28.10 | 28.23 | 2,578,724 | -0.02(-0.06%) |
Apr 22, 2014 | 28.21 | 28.32 | 27.99 | 28.24 | 4,982,720 | +0.14(+0.50%) |
Apr 21, 2014 | 27.94 | 28.16 | 27.82 | 28.10 | 4,389,428 | +0.26(+0.95%) |
Apr 17, 2014 | 27.88 | 27.84 | 27.84 | 27.84 | 4,300,135 | -0.02(-0.09%) |
Apr 16, 2014 | 27.68 | 27.95 | 27.44 | 27.87 | 6,743,864 | +0.38(+1.38%) |
Apr 15, 2014 | 27.38 | 27.56 | 27.09 | 27.49 | 6,701,341 | -0.15(-0.53%) |
Apr 14, 2014 | 27.64 | 27.71 | 27.41 | 27.63 | 6,489,275 | +0.09(+0.31%) |
Apr 11, 2014 | 27.77 | 27.95 | 27.48 | 27.55 | 6,700,670 | -0.34(-1.21%) |
Apr 10, 2014 | 28.18 | 28.39 | 27.83 | 27.88 | 4,840,943 | -0.31(-1.09%) |
Apr 09, 2014 | 27.92 | 28.31 | 27.72 | 28.19 | 5,491,893 | +0.42(+1.52%) |
Apr 08, 2014 | 27.87 | 27.93 | 27.54 | 27.77 | 5,986,854 | -0.14(-0.50%) |
Apr 07, 2014 | 28.10 | 28.17 | 27.48 | 27.91 | 9,055,020 | -0.15(-0.52%) |
Apr 04, 2014 | 28.60 | 28.75 | 28.04 | 28.06 | 6,152,196 | -0.41(-1.44%) |
Apr 03, 2014 | 28.71 | 28.71 | 28.26 | 28.47 | 6,218,065 | -0.10(-0.34%) |
Apr 02, 2014 | 28.12 | 28.67 | 28.04 | 28.56 | 7,251,422 | +0.48(+1.70%) |
Apr 01, 2014 | 28.21 | 28.24 | 27.93 | 28.09 | 5,444,529 | -0.01(-0.04%) |
Mar 31, 2014 | 28.27 | 28.33 | 27.95 | 28.10 | 7,882,665 | +0.05(+0.17%) |
Mar 28, 2014 | 28.05 | 28.23 | 27.92 | 28.05 | 5,637,618 | +0.13(+0.48%) |
Mar 27, 2014 | 27.54 | 27.96 | 27.21 | 27.91 | 7,284,007 | +0.36(+1.29%) |
Mar 26, 2014 | 28.34 | 28.42 | 27.56 | 27.56 | 7,245,850 | -0.67(-2.37%) |
Mar 25, 2014 | 28.08 | 28.28 | 27.97 | 28.23 | 8,552,860 | +0.33(+1.19%) |
Mar 24, 2014 | 28.09 | 28.20 | 27.72 | 27.90 | 6,915,711 | -0.14(-0.50%) |
Mar 21, 2014 | 27.98 | 28.22 | 27.83 | 28.04 | 9,522,501 | +0.21(+0.75%) |
Mar 20, 2014 | 27.84 | 27.94 | 27.78 | 27.83 | 9,731,609 | -0.08(-0.29%) |
Mar 19, 2014 | 27.99 | 28.08 | 27.72 | 27.91 | 7,306,803 | -0.11(-0.39%) |
Mar 18, 2014 | 28.21 | 28.23 | 27.94 | 28.02 | 8,744,407 | -0.11(-0.39%) |
Mar 17, 2014 | 28.35 | 28.40 | 27.88 | 28.13 | 10,028,235 | -0.12(-0.43%) |
Mar 14, 2014 | 28.40 | 28.51 | 28.19 | 28.25 | 10,026,040 | -0.18(-0.65%) |
Mar 13, 2014 | 28.93 | 28.98 | 28.39 | 28.43 | 6,756,460 | -0.40(-1.38%) |
Mar 12, 2014 | 28.83 | 29.19 | 28.78 | 28.83 | 4,912,909 | -0.10(-0.36%) |
Mar 11, 2014 | 29.32 | 29.38 | 28.88 | 28.94 | 4,198,466 | -0.39(-1.32%) |
Mar 10, 2014 | 29.48 | 29.49 | 29.10 | 29.32 | 3,150,904 | -0.17(-0.56%) |
Mar 07, 2014 | 29.64 | 29.78 | 29.23 | 29.49 | 4,443,047 | +0.01(+0.04%) |
Mar 06, 2014 | 29.72 | 29.90 | 29.45 | 29.48 | 4,065,826 | -0.18(-0.62%) |
Mar 05, 2014 | 29.53 | 29.73 | 29.40 | 29.66 | 3,913,557 | +0.13(+0.44%) |
Mar 04, 2014 | 29.26 | 29.86 | 29.39 | 29.53 | 6,864,037 | +0.27(+0.92%) |
Mar 03, 2014 | 29.30 | 29.50 | 29.05 | 29.26 | 7,770,926 | -0.68(-2.27%) |
Feb 28, 2014 | 29.94 | 30.14 | 29.76 | 29.94 | 5,130,233 | +0.02(+0.08%) |
Feb 27, 2014 | 29.96 | 30.08 | 29.72 | 29.92 | 5,903,542 | -0.12(-0.39%) |
Feb 26, 2014 | 30.09 | 30.21 | 29.84 | 30.03 | 4,144,966 | -0.02(-0.08%) |
Feb 25, 2014 | 29.96 | 30.28 | 29.84 | 30.06 | 4,711,898 | +0.12(+0.39%) |
Feb 24, 2014 | 30.03 | 30.22 | 29.94 | 29.94 | 3,892,849 | -0.17(-0.55%) |
Feb 21, 2014 | 30.09 | 30.25 | 29.80 | 30.11 | 7,259,272 | -0.13(-0.43%) |
Feb 20, 2014 | 29.86 | 30.24 | 29.68 | 30.24 | 6,634,216 | +0.40(+1.35%) |
Feb 19, 2014 | 30.00 | 30.44 | 29.80 | 29.83 | 5,495,951 | -0.31(-1.02%) |
Feb 18, 2014 | 30.06 | 30.22 | 30.01 | 30.14 | 4,104,327 | +0.02(+0.06%) |
Feb 14, 2014 | 30.01 | 30.12 | 30.12 | 30.12 | 4,993,120 | +0.05(+0.16%) |
Feb 13, 2014 | 29.57 | 30.14 | 29.56 | 30.07 | 4,635,757 | +0.20(+0.68%) |
Feb 12, 2014 | 29.62 | 29.90 | 29.41 | 29.87 | 6,574,255 | +0.40(+1.37%) |
Feb 11, 2014 | 29.20 | 29.61 | 29.09 | 29.47 | 5,817,350 | +0.24(+0.81%) |
Feb 10, 2014 | 28.84 | 29.43 | 28.78 | 29.23 | 8,631,131 | +0.38(+1.33%) |
Feb 07, 2014 | 28.72 | 28.98 | 28.50 | 28.85 | 4,139,112 | +0.26(+0.92%) |
Feb 06, 2014 | 28.56 | 28.63 | 28.32 | 28.58 | 4,108,421 | +0.09(+0.32%) |
Feb 05, 2014 | 27.80 | 28.63 | 27.63 | 28.49 | 10,621,759 | +0.62(+2.23%) |
Feb 04, 2014 | 27.71 | 28.27 | 27.17 | 27.87 | 9,459,618 | -0.15(-0.52%) |