Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.26 | 28.91 | 28.18 | 28.62 | 11,271,639 | +0.37(+1.31%) |
Apr 29, 2014 | 28.40 | 28.56 | 28.20 | 28.25 | 4,118,682 | -0.13(-0.47%) |
Apr 28, 2014 | 28.09 | 28.40 | 28.05 | 28.38 | 4,566,323 | +0.27(+0.97%) |
Apr 25, 2014 | 27.75 | 28.12 | 27.73 | 28.11 | 3,502,279 | +0.33(+1.18%) |
Apr 24, 2014 | 27.63 | 27.83 | 27.36 | 27.78 | 3,905,820 | +0.27(+0.96%) |
Apr 23, 2014 | 27.49 | 27.88 | 27.41 | 27.52 | 7,747,295 | +0.11(+0.41%) |
Apr 22, 2014 | 27.48 | 27.54 | 27.22 | 27.40 | 3,793,317 | -0.14(-0.51%) |
Apr 21, 2014 | 27.65 | 27.72 | 27.38 | 27.54 | 3,751,074 | +0.00(+0.00%) |
Apr 17, 2014 | 27.63 | 27.54 | 27.54 | 27.54 | 3,264,592 | -0.13(-0.48%) |
Apr 16, 2014 | 27.73 | 27.79 | 27.59 | 27.68 | 6,998,316 | +0.02(+0.08%) |
Apr 15, 2014 | 27.40 | 27.85 | 27.40 | 27.66 | 6,363,449 | +0.20(+0.74%) |
Apr 14, 2014 | 27.17 | 27.46 | 27.02 | 27.45 | 4,764,921 | +0.34(+1.26%) |
Apr 11, 2014 | 26.89 | 27.24 | 26.80 | 27.11 | 4,279,896 | +0.20(+0.75%) |
Apr 10, 2014 | 26.98 | 27.14 | 26.80 | 26.91 | 5,321,478 | -0.13(-0.46%) |
Apr 09, 2014 | 26.96 | 27.19 | 26.73 | 27.03 | 9,611,451 | +0.24(+0.89%) |
Apr 08, 2014 | 26.71 | 26.89 | 26.30 | 26.80 | 9,444,619 | +0.08(+0.29%) |
Apr 07, 2014 | 26.89 | 27.10 | 26.71 | 26.72 | 7,870,318 | -0.15(-0.57%) |
Apr 04, 2014 | 26.66 | 27.32 | 26.65 | 26.87 | 7,764,109 | +0.26(+0.97%) |
Apr 03, 2014 | 26.31 | 26.68 | 26.24 | 26.61 | 3,689,455 | +0.35(+1.33%) |
Apr 02, 2014 | 26.31 | 26.32 | 26.08 | 26.27 | 3,233,784 | +0.00(+0.00%) |
Apr 01, 2014 | 26.63 | 26.63 | 26.16 | 26.27 | 4,614,776 | -0.38(-1.42%) |
Mar 31, 2014 | 26.21 | 26.85 | 26.15 | 26.64 | 5,964,367 | +0.54(+2.06%) |
Mar 28, 2014 | 25.99 | 26.12 | 25.92 | 26.11 | 1,932,910 | +0.06(+0.24%) |
Mar 27, 2014 | 25.96 | 26.06 | 25.79 | 26.04 | 2,404,789 | +0.06(+0.22%) |
Mar 26, 2014 | 25.92 | 26.13 | 25.83 | 25.99 | 4,437,056 | +0.15(+0.57%) |
Mar 25, 2014 | 25.90 | 25.91 | 25.63 | 25.84 | 3,511,145 | +0.03(+0.11%) |
Mar 24, 2014 | 25.80 | 25.97 | 25.67 | 25.81 | 2,738,853 | +0.03(+0.14%) |
Mar 21, 2014 | 25.61 | 26.04 | 25.50 | 25.78 | 5,237,579 | +0.43(+1.71%) |
Mar 20, 2014 | 25.34 | 25.42 | 25.04 | 25.34 | 4,669,182 | -0.08(-0.30%) |
Mar 19, 2014 | 25.77 | 25.94 | 25.32 | 25.42 | 5,082,120 | -0.35(-1.36%) |
Mar 18, 2014 | 25.74 | 25.89 | 25.58 | 25.77 | 3,726,207 | +0.07(+0.27%) |
Mar 17, 2014 | 25.63 | 25.75 | 25.37 | 25.70 | 3,490,045 | +0.10(+0.38%) |
Mar 14, 2014 | 25.20 | 25.64 | 25.15 | 25.60 | 5,350,985 | +0.31(+1.24%) |
Mar 13, 2014 | 24.99 | 25.42 | 24.98 | 25.29 | 4,771,435 | +0.29(+1.15%) |
Mar 12, 2014 | 24.46 | 25.00 | 24.45 | 25.00 | 3,752,889 | +0.43(+1.76%) |
Mar 11, 2014 | 24.80 | 24.86 | 24.55 | 24.57 | 7,165,547 | -0.23(-0.93%) |
Mar 10, 2014 | 24.76 | 24.99 | 24.69 | 24.80 | 9,063,176 | +0.04(+0.17%) |
Mar 07, 2014 | 24.85 | 24.88 | 24.51 | 24.76 | 8,088,159 | -0.05(-0.20%) |
Mar 06, 2014 | 25.12 | 25.12 | 24.73 | 24.81 | 5,332,077 | -0.21(-0.84%) |
Mar 05, 2014 | 25.07 | 25.11 | 24.85 | 25.02 | 4,787,031 | -0.04(-0.17%) |
Mar 04, 2014 | 25.15 | 25.21 | 24.98 | 25.06 | 4,606,142 | +0.07(+0.28%) |
Mar 03, 2014 | 25.21 | 25.31 | 24.98 | 24.99 | 3,970,095 | -0.36(-1.42%) |
Feb 28, 2014 | 25.24 | 25.42 | 25.20 | 25.35 | 3,344,856 | +0.15(+0.58%) |
Feb 27, 2014 | 25.33 | 25.47 | 25.12 | 25.20 | 3,449,391 | -0.15(-0.57%) |
Feb 26, 2014 | 25.48 | 25.55 | 25.33 | 25.35 | 4,042,153 | -0.08(-0.33%) |
Feb 25, 2014 | 25.51 | 25.55 | 25.35 | 25.43 | 6,851,996 | +0.03(+0.14%) |
Feb 24, 2014 | 25.37 | 25.62 | 25.27 | 25.40 | 6,809,288 | +0.10(+0.41%) |
Feb 21, 2014 | 25.11 | 25.82 | 25.11 | 25.29 | 9,237,360 | +0.03(+0.14%) |
Feb 20, 2014 | 24.40 | 25.63 | 24.40 | 25.26 | 17,674,462 | +1.08(+4.46%) |
Feb 19, 2014 | 24.25 | 24.41 | 24.10 | 24.18 | 4,883,426 | -0.10(-0.40%) |
Feb 18, 2014 | 24.02 | 24.30 | 23.96 | 24.28 | 5,711,801 | +0.28(+1.18%) |
Feb 14, 2014 | 23.76 | 23.99 | 23.99 | 23.99 | 3,892,257 | +0.14(+0.58%) |
Feb 13, 2014 | 23.72 | 23.89 | 23.70 | 23.85 | 5,104,314 | +0.07(+0.29%) |
Feb 12, 2014 | 23.74 | 23.92 | 23.61 | 23.79 | 7,812,536 | +0.02(+0.09%) |
Feb 11, 2014 | 23.47 | 23.80 | 23.43 | 23.76 | 3,864,435 | +0.32(+1.36%) |
Feb 10, 2014 | 23.37 | 23.48 | 23.12 | 23.45 | 5,992,915 | -0.03(-0.12%) |
Feb 07, 2014 | 23.26 | 23.61 | 23.16 | 23.47 | 8,726,235 | +0.26(+1.13%) |
Feb 06, 2014 | 22.87 | 23.24 | 22.78 | 23.21 | 4,250,907 | +0.39(+1.70%) |
Feb 05, 2014 | 22.89 | 22.90 | 22.73 | 22.82 | 4,263,573 | -0.08(-0.33%) |
Feb 04, 2014 | 23.14 | 23.19 | 22.73 | 22.90 | 4,189,905 | -0.08(-0.33%) |