Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.60 | 23.60 | 23.20 | 23.33 | 3,510,864 | -0.20(-0.84%) |
Apr 29, 2014 | 23.03 | 24.15 | 23.03 | 23.53 | 3,427,142 | +0.33(+1.41%) |
Apr 28, 2014 | 24.43 | 24.49 | 23.04 | 23.20 | 1,512,634 | -1.08(-4.43%) |
Apr 25, 2014 | 24.94 | 25.14 | 24.20 | 24.28 | 1,869,548 | -0.71(-2.86%) |
Apr 24, 2014 | 25.63 | 25.77 | 24.98 | 24.99 | 777,640 | -0.54(-2.12%) |
Apr 23, 2014 | 25.95 | 26.30 | 25.53 | 25.54 | 810,839 | -0.44(-1.69%) |
Apr 22, 2014 | 25.39 | 26.26 | 25.32 | 25.97 | 1,609,550 | +0.65(+2.58%) |
Apr 21, 2014 | 24.43 | 25.34 | 24.36 | 25.32 | 1,411,352 | +0.97(+3.99%) |
Apr 17, 2014 | 24.37 | 24.35 | 24.35 | 24.35 | 1,123,398 | +0.12(+0.50%) |
Apr 16, 2014 | 23.79 | 24.38 | 23.63 | 24.23 | 1,402,312 | +0.64(+2.74%) |
Apr 15, 2014 | 23.87 | 24.21 | 23.33 | 23.58 | 1,367,959 | -0.11(-0.47%) |
Apr 14, 2014 | 23.80 | 23.98 | 23.45 | 23.69 | 1,797,268 | +0.05(+0.22%) |
Apr 11, 2014 | 23.80 | 24.03 | 23.18 | 23.64 | 3,173,378 | -0.49(-2.03%) |
Apr 10, 2014 | 25.11 | 25.25 | 23.90 | 24.13 | 927,512 | -0.82(-3.27%) |
Apr 09, 2014 | 24.37 | 25.11 | 23.98 | 24.95 | 1,673,621 | +0.66(+2.73%) |
Apr 08, 2014 | 25.16 | 25.26 | 24.18 | 24.29 | 2,440,740 | -1.02(-4.04%) |
Apr 07, 2014 | 26.45 | 26.59 | 25.11 | 25.31 | 2,616,210 | -1.35(-5.06%) |
Apr 04, 2014 | 27.81 | 27.90 | 26.58 | 26.66 | 1,609,365 | -0.68(-2.49%) |
Apr 03, 2014 | 27.37 | 27.73 | 27.20 | 27.34 | 1,099,772 | +0.39(+1.44%) |
Apr 02, 2014 | 27.44 | 27.48 | 26.83 | 26.95 | 489,319 | -0.41(-1.51%) |
Apr 01, 2014 | 27.26 | 27.46 | 27.12 | 27.37 | 585,043 | +0.02(+0.06%) |
Mar 31, 2014 | 27.87 | 27.93 | 27.06 | 27.35 | 969,244 | -0.34(-1.24%) |
Mar 28, 2014 | 27.16 | 27.81 | 26.73 | 27.69 | 829,093 | +0.84(+3.14%) |
Mar 27, 2014 | 26.27 | 27.15 | 26.16 | 26.85 | 775,370 | +0.67(+2.56%) |
Mar 26, 2014 | 26.62 | 27.11 | 26.15 | 26.18 | 632,604 | -0.35(-1.33%) |
Mar 25, 2014 | 26.77 | 27.38 | 26.31 | 26.53 | 627,623 | -0.20(-0.74%) |
Mar 24, 2014 | 27.31 | 27.31 | 25.88 | 26.73 | 1,515,449 | -0.57(-2.08%) |
Mar 21, 2014 | 27.78 | 27.95 | 27.22 | 27.30 | 1,047,625 | -0.46(-1.64%) |
Mar 20, 2014 | 27.83 | 27.87 | 27.09 | 27.75 | 1,296,843 | -0.23(-0.83%) |
Mar 19, 2014 | 27.73 | 28.17 | 27.54 | 27.99 | 933,341 | +0.32(+1.15%) |
Mar 18, 2014 | 27.95 | 27.95 | 27.31 | 27.67 | 449,138 | +0.02(+0.06%) |
Mar 17, 2014 | 27.50 | 27.91 | 27.42 | 27.65 | 465,299 | +0.28(+1.01%) |
Mar 14, 2014 | 27.52 | 27.69 | 27.09 | 27.38 | 485,756 | -0.26(-0.93%) |
Mar 13, 2014 | 28.20 | 28.41 | 27.15 | 27.63 | 746,507 | -0.40(-1.41%) |
Mar 12, 2014 | 28.00 | 28.11 | 27.32 | 28.03 | 445,276 | -0.16(-0.58%) |
Mar 11, 2014 | 28.17 | 28.36 | 27.87 | 28.19 | 656,909 | +0.24(+0.86%) |
Mar 10, 2014 | 27.95 | 28.18 | 27.80 | 27.95 | 376,870 | +0.00(+0.00%) |
Mar 07, 2014 | 28.72 | 28.78 | 27.68 | 27.95 | 1,445,701 | -0.62(-2.17%) |
Mar 06, 2014 | 28.18 | 28.97 | 28.18 | 28.57 | 801,656 | +0.18(+0.64%) |
Mar 05, 2014 | 27.75 | 28.61 | 27.54 | 28.39 | 1,399,799 | +0.65(+2.33%) |
Mar 04, 2014 | 27.73 | 28.71 | 27.67 | 27.75 | 2,095,617 | +0.31(+1.13%) |
Mar 03, 2014 | 27.18 | 27.46 | 26.66 | 27.44 | 1,063,599 | -0.25(-0.90%) |
Feb 28, 2014 | 27.57 | 27.98 | 27.33 | 27.69 | 736,477 | +0.15(+0.53%) |
Feb 27, 2014 | 27.87 | 28.12 | 27.30 | 27.54 | 678,416 | +0.01(+0.03%) |
Feb 26, 2014 | 27.32 | 28.05 | 27.23 | 27.53 | 1,752,153 | +0.33(+1.20%) |
Feb 25, 2014 | 27.48 | 27.52 | 26.84 | 27.20 | 864,822 | -0.07(-0.25%) |
Feb 24, 2014 | 27.09 | 27.48 | 27.04 | 27.27 | 1,351,201 | +0.16(+0.60%) |
Feb 21, 2014 | 26.58 | 27.26 | 26.52 | 27.11 | 1,615,914 | +0.47(+1.78%) |
Feb 20, 2014 | 26.65 | 26.75 | 26.45 | 26.64 | 944,642 | -0.03(-0.10%) |
Feb 19, 2014 | 26.40 | 26.73 | 26.24 | 26.66 | 819,541 | +0.36(+1.37%) |
Feb 18, 2014 | 26.55 | 27.27 | 26.26 | 26.30 | 1,062,808 | -0.21(-0.78%) |
Feb 14, 2014 | 26.26 | 26.51 | 26.51 | 26.51 | 1,243,388 | -0.87(-3.17%) |
Feb 13, 2014 | 27.38 | 27.51 | 26.92 | 27.38 | 1,446,341 | -0.22(-0.81%) |
Feb 12, 2014 | 27.57 | 27.83 | 27.46 | 27.60 | 894,511 | -0.07(-0.25%) |
Feb 11, 2014 | 27.74 | 27.94 | 27.59 | 27.67 | 1,434,625 | -0.28(-1.02%) |
Feb 10, 2014 | 28.16 | 28.20 | 27.78 | 27.95 | 823,681 | +0.52(+1.88%) |
Feb 07, 2014 | 27.53 | 27.75 | 26.88 | 27.44 | 2,419,442 | +0.10(+0.38%) |
Feb 06, 2014 | 27.35 | 27.72 | 26.94 | 27.33 | 1,332,616 | +0.15(+0.54%) |
Feb 05, 2014 | 27.24 | 27.46 | 26.73 | 27.19 | 747,153 | -0.04(-0.16%) |
Feb 04, 2014 | 26.36 | 27.44 | 26.29 | 27.23 | 1,074,554 | +0.83(+3.16%) |