Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.47 | 27.80 | 27.04 | 27.80 | 3,210,504 | +0.18(+0.65%) |
Apr 29, 2014 | 27.70 | 28.10 | 27.45 | 27.63 | 3,224,437 | +0.04(+0.15%) |
Apr 28, 2014 | 27.76 | 28.03 | 27.33 | 27.58 | 3,466,266 | +0.04(+0.16%) |
Apr 25, 2014 | 27.86 | 28.28 | 27.26 | 27.54 | 3,911,765 | -0.20(-0.71%) |
Apr 24, 2014 | 28.63 | 28.79 | 27.32 | 27.74 | 4,816,577 | -0.89(-3.11%) |
Apr 23, 2014 | 28.38 | 28.98 | 28.22 | 28.63 | 3,757,983 | +0.33(+1.18%) |
Apr 22, 2014 | 28.93 | 28.93 | 27.98 | 28.29 | 4,797,919 | -0.38(-1.34%) |
Apr 21, 2014 | 28.19 | 28.74 | 27.96 | 28.68 | 3,088,206 | +0.48(+1.70%) |
Apr 17, 2014 | 27.92 | 28.20 | 28.20 | 28.20 | 3,716,652 | +0.26(+0.92%) |
Apr 16, 2014 | 27.65 | 28.07 | 27.40 | 27.94 | 2,716,727 | +0.57(+2.09%) |
Apr 15, 2014 | 26.77 | 27.75 | 26.61 | 27.37 | 3,489,514 | +0.69(+2.60%) |
Apr 14, 2014 | 26.64 | 26.99 | 26.27 | 26.68 | 1,763,663 | +0.35(+1.33%) |
Apr 11, 2014 | 26.04 | 26.56 | 25.92 | 26.33 | 1,737,117 | +0.15(+0.55%) |
Apr 10, 2014 | 26.84 | 27.01 | 26.16 | 26.18 | 1,605,266 | -0.68(-2.55%) |
Apr 09, 2014 | 26.68 | 26.97 | 26.23 | 26.86 | 1,510,816 | +0.33(+1.26%) |
Apr 08, 2014 | 26.10 | 26.77 | 25.85 | 26.53 | 2,515,618 | +0.51(+1.97%) |
Apr 07, 2014 | 26.69 | 26.82 | 25.88 | 26.02 | 2,804,185 | -0.79(-2.93%) |
Apr 04, 2014 | 26.71 | 27.42 | 26.49 | 26.80 | 4,400,482 | +0.26(+0.97%) |
Apr 03, 2014 | 26.75 | 26.83 | 26.31 | 26.55 | 2,755,518 | -0.14(-0.51%) |
Apr 02, 2014 | 26.63 | 26.85 | 26.39 | 26.69 | 2,558,955 | +0.01(+0.03%) |
Apr 01, 2014 | 27.17 | 27.18 | 26.63 | 26.68 | 1,928,465 | -0.40(-1.48%) |
Mar 31, 2014 | 26.57 | 27.13 | 26.57 | 27.08 | 3,133,877 | +0.14(+0.51%) |
Mar 28, 2014 | 25.89 | 27.14 | 25.79 | 26.94 | 4,128,362 | +1.17(+4.54%) |
Mar 27, 2014 | 25.81 | 26.24 | 25.63 | 25.77 | 2,806,301 | -0.04(-0.17%) |
Mar 26, 2014 | 26.46 | 26.53 | 25.80 | 25.81 | 2,440,837 | -0.49(-1.85%) |
Mar 25, 2014 | 26.60 | 26.87 | 26.05 | 26.30 | 2,428,995 | -0.12(-0.45%) |
Mar 24, 2014 | 26.99 | 27.31 | 26.33 | 26.42 | 2,302,051 | -0.28(-1.06%) |
Mar 21, 2014 | 26.35 | 26.98 | 26.29 | 26.70 | 5,066,679 | +0.43(+1.63%) |
Mar 20, 2014 | 26.42 | 26.52 | 26.14 | 26.27 | 3,456,778 | -0.25(-0.95%) |
Mar 19, 2014 | 26.43 | 26.94 | 26.28 | 26.53 | 4,297,225 | +0.30(+1.16%) |
Mar 18, 2014 | 25.77 | 26.26 | 25.59 | 26.22 | 3,949,297 | +0.49(+1.89%) |
Mar 17, 2014 | 25.69 | 25.97 | 25.34 | 25.74 | 6,010,424 | +1.13(+4.59%) |
Mar 14, 2014 | 24.52 | 24.90 | 24.35 | 24.61 | 4,878,881 | +0.02(+0.07%) |
Mar 13, 2014 | 24.88 | 24.91 | 24.37 | 24.59 | 4,857,528 | -0.31(-1.24%) |
Mar 12, 2014 | 24.50 | 24.92 | 24.25 | 24.90 | 2,764,742 | +0.28(+1.15%) |
Mar 11, 2014 | 25.16 | 25.46 | 24.40 | 24.62 | 2,402,505 | -0.50(-1.97%) |
Mar 10, 2014 | 24.93 | 25.27 | 24.60 | 25.11 | 2,384,039 | +0.21(+0.82%) |
Mar 07, 2014 | 25.51 | 25.51 | 24.71 | 24.91 | 2,744,754 | -0.27(-1.08%) |
Mar 06, 2014 | 24.47 | 25.28 | 24.30 | 25.18 | 4,396,897 | +0.77(+3.14%) |
Mar 05, 2014 | 25.31 | 25.53 | 24.02 | 24.41 | 6,106,926 | -0.89(-3.53%) |
Mar 04, 2014 | 24.67 | 25.50 | 24.48 | 25.31 | 6,450,171 | +0.97(+3.99%) |
Mar 03, 2014 | 24.70 | 25.08 | 24.17 | 24.34 | 5,865,220 | -0.46(-1.86%) |
Feb 28, 2014 | 24.49 | 24.98 | 24.49 | 24.80 | 10,358,463 | +0.09(+0.38%) |
Feb 27, 2014 | 24.81 | 25.01 | 24.62 | 24.70 | 3,642,558 | -0.18(-0.72%) |
Feb 26, 2014 | 25.87 | 26.07 | 24.76 | 24.88 | 5,079,488 | -1.06(-4.07%) |
Feb 25, 2014 | 25.75 | 25.96 | 25.37 | 25.94 | 2,574,419 | +0.04(+0.16%) |
Feb 24, 2014 | 25.48 | 26.13 | 25.23 | 25.90 | 3,910,047 | +0.66(+2.63%) |
Feb 21, 2014 | 25.21 | 25.26 | 24.68 | 25.23 | 4,031,249 | +0.19(+0.75%) |
Feb 20, 2014 | 25.04 | 25.64 | 24.87 | 25.04 | 2,670,535 | +0.01(+0.03%) |
Feb 19, 2014 | 24.87 | 25.38 | 24.71 | 25.04 | 2,962,110 | +0.07(+0.27%) |
Feb 18, 2014 | 24.29 | 25.28 | 24.19 | 24.97 | 4,298,553 | +0.84(+3.50%) |
Feb 14, 2014 | 24.24 | 24.12 | 24.12 | 24.12 | 3,139,144 | -0.18(-0.74%) |
Feb 13, 2014 | 23.83 | 24.54 | 23.66 | 24.30 | 4,766,961 | +0.26(+1.10%) |
Feb 12, 2014 | 24.11 | 24.52 | 24.00 | 24.04 | 2,487,779 | -0.09(-0.35%) |
Feb 11, 2014 | 23.67 | 24.31 | 23.43 | 24.12 | 3,630,264 | +0.44(+1.87%) |
Feb 10, 2014 | 24.07 | 24.22 | 23.62 | 23.68 | 4,431,636 | -0.29(-1.21%) |
Feb 07, 2014 | 23.85 | 24.40 | 23.81 | 23.97 | 6,335,087 | +0.23(+0.97%) |
Feb 06, 2014 | 21.98 | 24.07 | 21.33 | 23.74 | 12,303,394 | +2.80(+13.38%) |
Feb 05, 2014 | 21.14 | 21.16 | 20.76 | 20.94 | 3,601,266 | -0.14(-0.69%) |
Feb 04, 2014 | 21.07 | 21.21 | 20.86 | 21.08 | 4,312,994 | +0.14(+0.69%) |