Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.20 | 28.79 | 28.09 | 28.76 | 8,348,872 | +0.57(+2.02%) |
Apr 29, 2014 | 27.92 | 28.21 | 27.64 | 28.19 | 10,357,385 | +0.55(+2.00%) |
Apr 28, 2014 | 28.32 | 28.34 | 27.29 | 27.64 | 7,424,544 | -0.41(-1.46%) |
Apr 25, 2014 | 27.84 | 28.08 | 27.60 | 28.04 | 7,066,630 | +0.10(+0.34%) |
Apr 24, 2014 | 28.02 | 28.09 | 27.72 | 27.95 | 3,538,263 | +0.09(+0.32%) |
Apr 23, 2014 | 27.75 | 28.01 | 27.74 | 27.86 | 2,760,387 | +0.05(+0.17%) |
Apr 22, 2014 | 27.68 | 27.90 | 27.59 | 27.81 | 3,740,178 | +0.14(+0.49%) |
Apr 21, 2014 | 27.75 | 27.78 | 27.57 | 27.68 | 3,304,011 | -0.12(-0.43%) |
Apr 17, 2014 | 27.66 | 27.80 | 27.80 | 27.80 | 3,757,260 | +0.14(+0.49%) |
Apr 16, 2014 | 27.54 | 27.71 | 27.40 | 27.66 | 5,287,260 | +0.43(+1.59%) |
Apr 15, 2014 | 27.11 | 27.33 | 26.69 | 27.23 | 5,741,713 | +0.19(+0.71%) |
Apr 14, 2014 | 27.02 | 27.16 | 26.74 | 27.03 | 7,124,548 | +0.34(+1.26%) |
Apr 11, 2014 | 27.06 | 27.11 | 26.69 | 26.70 | 8,108,344 | -0.58(-2.12%) |
Apr 10, 2014 | 28.09 | 28.16 | 27.27 | 27.27 | 7,001,610 | -0.79(-2.80%) |
Apr 09, 2014 | 28.06 | 28.11 | 27.68 | 28.06 | 5,480,792 | +0.10(+0.37%) |
Apr 08, 2014 | 27.87 | 28.04 | 27.64 | 27.96 | 4,359,457 | +0.03(+0.11%) |
Apr 07, 2014 | 28.25 | 28.29 | 27.69 | 27.92 | 5,649,507 | -0.43(-1.53%) |
Apr 04, 2014 | 29.06 | 29.14 | 28.34 | 28.36 | 4,522,960 | -0.53(-1.83%) |
Apr 03, 2014 | 28.91 | 29.01 | 28.64 | 28.89 | 3,187,923 | +0.06(+0.22%) |
Apr 02, 2014 | 28.62 | 28.93 | 28.50 | 28.82 | 3,893,003 | +0.21(+0.73%) |
Apr 01, 2014 | 28.42 | 28.66 | 28.40 | 28.61 | 3,798,339 | +0.34(+1.19%) |
Mar 31, 2014 | 28.19 | 28.41 | 28.12 | 28.28 | 2,712,173 | +0.31(+1.12%) |
Mar 28, 2014 | 27.80 | 28.09 | 27.69 | 27.96 | 3,089,008 | +0.33(+1.19%) |
Mar 27, 2014 | 27.94 | 28.01 | 27.31 | 27.64 | 5,402,914 | -0.34(-1.23%) |
Mar 26, 2014 | 28.53 | 28.61 | 27.96 | 27.98 | 3,820,237 | -0.35(-1.25%) |
Mar 25, 2014 | 28.47 | 28.65 | 28.15 | 28.33 | 4,143,237 | -0.03(-0.11%) |
Mar 24, 2014 | 28.50 | 28.61 | 28.16 | 28.37 | 2,956,850 | -0.03(-0.11%) |
Mar 21, 2014 | 28.69 | 28.78 | 28.37 | 28.40 | 4,971,983 | -0.03(-0.11%) |
Mar 20, 2014 | 27.90 | 28.53 | 27.88 | 28.43 | 4,620,998 | +0.50(+1.78%) |
Mar 19, 2014 | 28.11 | 28.30 | 27.84 | 27.93 | 5,429,511 | -0.20(-0.71%) |
Mar 18, 2014 | 28.24 | 28.38 | 28.01 | 28.13 | 6,496,282 | -0.10(-0.34%) |
Mar 17, 2014 | 28.57 | 28.78 | 28.18 | 28.23 | 3,150,575 | -0.03(-0.11%) |
Mar 14, 2014 | 27.96 | 28.85 | 27.75 | 28.26 | 9,113,685 | +0.25(+0.89%) |
Mar 13, 2014 | 28.59 | 28.61 | 27.94 | 28.01 | 3,744,807 | -0.48(-1.69%) |
Mar 12, 2014 | 28.40 | 28.53 | 28.04 | 28.49 | 3,718,372 | -0.10(-0.36%) |
Mar 11, 2014 | 28.80 | 28.83 | 28.53 | 28.60 | 3,948,952 | -0.15(-0.53%) |
Mar 10, 2014 | 28.76 | 28.85 | 28.48 | 28.75 | 2,866,460 | -0.09(-0.31%) |
Mar 07, 2014 | 29.17 | 29.26 | 28.66 | 28.84 | 5,646,241 | -0.14(-0.47%) |
Mar 06, 2014 | 28.97 | 29.18 | 28.84 | 28.97 | 3,953,013 | +0.18(+0.61%) |
Mar 05, 2014 | 28.57 | 28.81 | 28.46 | 28.80 | 4,600,031 | +0.19(+0.67%) |
Mar 04, 2014 | 28.14 | 28.64 | 28.04 | 28.61 | 6,611,643 | +0.85(+3.08%) |
Mar 03, 2014 | 27.79 | 27.99 | 27.65 | 27.75 | 5,479,703 | -0.34(-1.22%) |
Feb 28, 2014 | 27.76 | 28.23 | 27.60 | 28.10 | 4,474,117 | +0.41(+1.47%) |
Feb 27, 2014 | 27.51 | 27.77 | 27.41 | 27.69 | 2,883,145 | +0.15(+0.55%) |
Feb 26, 2014 | 27.48 | 27.59 | 27.16 | 27.54 | 4,136,108 | +0.09(+0.32%) |
Feb 25, 2014 | 27.62 | 27.63 | 27.24 | 27.45 | 5,350,247 | -0.21(-0.75%) |
Feb 24, 2014 | 27.50 | 27.90 | 27.39 | 27.66 | 3,389,647 | +0.26(+0.96%) |
Feb 21, 2014 | 27.46 | 27.62 | 27.36 | 27.39 | 2,603,504 | -0.02(-0.09%) |
Feb 20, 2014 | 27.38 | 27.50 | 27.06 | 27.42 | 3,489,529 | -0.02(-0.06%) |
Feb 19, 2014 | 27.72 | 27.94 | 27.37 | 27.43 | 4,519,805 | -0.38(-1.35%) |
Feb 18, 2014 | 27.71 | 27.86 | 27.54 | 27.81 | 2,664,227 | +0.13(+0.46%) |
Feb 14, 2014 | 27.48 | 27.68 | 27.68 | 27.68 | 2,695,035 | +0.10(+0.35%) |
Feb 13, 2014 | 27.39 | 27.62 | 27.23 | 27.58 | 4,680,361 | -0.12(-0.43%) |
Feb 12, 2014 | 27.61 | 27.93 | 27.57 | 27.70 | 3,639,511 | +0.05(+0.17%) |
Feb 11, 2014 | 27.27 | 27.76 | 27.27 | 27.66 | 4,998,488 | +0.33(+1.20%) |
Feb 10, 2014 | 27.39 | 27.40 | 27.11 | 27.33 | 4,606,249 | -0.14(-0.52%) |
Feb 07, 2014 | 27.19 | 27.51 | 27.04 | 27.47 | 4,246,502 | +0.36(+1.32%) |
Feb 06, 2014 | 26.81 | 27.17 | 26.75 | 27.11 | 4,973,916 | +0.34(+1.25%) |
Feb 05, 2014 | 26.35 | 26.83 | 26.16 | 26.78 | 8,558,359 | +0.57(+2.19%) |
Feb 04, 2014 | 26.00 | 26.45 | 25.96 | 26.20 | 10,481,215 | +0.51(+1.99%) |