Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.32 | 26.74 | 26.15 | 26.60 | 1,147,612 | +0.23(+0.87%) |
Apr 29, 2014 | 26.28 | 26.67 | 26.21 | 26.37 | 1,349,584 | +0.16(+0.62%) |
Apr 28, 2014 | 26.47 | 26.78 | 25.99 | 26.21 | 1,438,985 | -0.28(-1.07%) |
Apr 25, 2014 | 27.17 | 27.31 | 26.43 | 26.49 | 1,404,897 | -0.87(-3.19%) |
Apr 24, 2014 | 27.61 | 27.70 | 27.20 | 27.36 | 1,461,221 | -0.20(-0.71%) |
Apr 23, 2014 | 27.53 | 28.07 | 27.26 | 27.56 | 1,898,492 | +0.02(+0.07%) |
Apr 22, 2014 | 27.36 | 27.87 | 27.18 | 27.54 | 967,135 | +0.09(+0.32%) |
Apr 21, 2014 | 27.77 | 27.94 | 27.27 | 27.45 | 1,203,535 | -0.39(-1.41%) |
Apr 17, 2014 | 27.86 | 27.84 | 27.84 | 27.84 | 1,398,807 | -0.08(-0.29%) |
Apr 16, 2014 | 27.85 | 27.94 | 27.30 | 27.92 | 1,748,040 | +0.34(+1.25%) |
Apr 15, 2014 | 27.51 | 27.87 | 26.98 | 27.58 | 1,857,896 | +0.03(+0.12%) |
Apr 14, 2014 | 27.70 | 27.88 | 27.19 | 27.55 | 1,792,475 | +0.03(+0.10%) |
Apr 11, 2014 | 27.84 | 28.23 | 27.45 | 27.52 | 1,841,713 | -0.66(-2.33%) |
Apr 10, 2014 | 28.80 | 29.19 | 27.92 | 28.17 | 2,562,080 | -0.85(-2.93%) |
Apr 09, 2014 | 30.07 | 30.15 | 28.61 | 29.03 | 4,361,708 | -1.02(-3.40%) |
Apr 08, 2014 | 30.90 | 30.96 | 29.96 | 30.05 | 2,983,282 | -0.92(-2.97%) |
Apr 07, 2014 | 31.24 | 31.59 | 30.71 | 30.96 | 29,440,900 | -0.24(-0.76%) |
Apr 04, 2014 | 31.87 | 32.01 | 30.88 | 31.20 | 1,973,224 | -0.61(-1.93%) |
Apr 03, 2014 | 31.10 | 31.90 | 31.08 | 31.82 | 3,134,138 | +0.96(+3.11%) |
Apr 02, 2014 | 30.19 | 30.90 | 30.18 | 30.86 | 2,054,566 | +0.65(+2.15%) |
Apr 01, 2014 | 29.14 | 30.32 | 29.00 | 30.21 | 1,598,197 | +1.15(+3.95%) |
Mar 31, 2014 | 28.53 | 29.11 | 28.47 | 29.06 | 965,106 | +0.76(+2.67%) |
Mar 28, 2014 | 28.34 | 28.77 | 28.05 | 28.30 | 922,509 | +0.12(+0.43%) |
Mar 27, 2014 | 29.09 | 29.28 | 28.13 | 28.18 | 2,710,952 | -0.97(-3.34%) |
Mar 26, 2014 | 29.60 | 29.60 | 28.93 | 29.15 | 2,885,795 | -0.26(-0.87%) |
Mar 25, 2014 | 29.53 | 29.74 | 29.22 | 29.41 | 844,608 | -0.03(-0.11%) |
Mar 24, 2014 | 29.89 | 30.08 | 29.32 | 29.44 | 1,117,672 | -0.32(-1.07%) |
Mar 21, 2014 | 30.34 | 30.61 | 29.75 | 29.76 | 1,657,628 | -0.48(-1.59%) |
Mar 20, 2014 | 29.90 | 30.57 | 29.87 | 30.24 | 1,575,062 | +0.33(+1.11%) |
Mar 19, 2014 | 29.57 | 30.33 | 29.31 | 29.91 | 1,595,066 | +0.36(+1.24%) |
Mar 18, 2014 | 29.50 | 29.74 | 29.34 | 29.55 | 782,583 | +0.13(+0.44%) |
Mar 17, 2014 | 29.53 | 29.82 | 29.30 | 29.42 | 701,092 | +0.01(+0.02%) |
Mar 14, 2014 | 29.49 | 29.84 | 29.31 | 29.41 | 1,426,355 | -0.22(-0.75%) |
Mar 13, 2014 | 30.07 | 30.16 | 29.46 | 29.63 | 889,445 | -0.36(-1.22%) |
Mar 12, 2014 | 29.91 | 30.10 | 29.65 | 30.00 | 652,580 | -0.01(-0.04%) |
Mar 11, 2014 | 30.24 | 30.33 | 29.92 | 30.01 | 1,000,229 | -0.24(-0.78%) |
Mar 10, 2014 | 30.27 | 30.46 | 29.94 | 30.25 | 1,042,023 | -0.10(-0.33%) |
Mar 07, 2014 | 30.38 | 31.13 | 30.23 | 30.35 | 979,490 | -0.12(-0.40%) |
Mar 06, 2014 | 30.22 | 30.61 | 30.19 | 30.47 | 844,215 | +0.17(+0.56%) |
Mar 05, 2014 | 30.34 | 30.53 | 30.07 | 30.30 | 772,287 | -0.08(-0.27%) |
Mar 04, 2014 | 29.70 | 30.51 | 29.62 | 30.38 | 1,422,387 | +0.98(+3.33%) |
Mar 03, 2014 | 28.96 | 29.49 | 28.74 | 29.40 | 1,532,215 | +0.08(+0.28%) |
Feb 28, 2014 | 28.87 | 29.34 | 28.78 | 29.32 | 1,349,129 | +0.53(+1.83%) |
Feb 27, 2014 | 28.53 | 28.82 | 28.43 | 28.80 | 877,415 | +0.17(+0.59%) |
Feb 26, 2014 | 27.46 | 28.63 | 27.32 | 28.63 | 2,151,226 | +1.26(+4.62%) |
Feb 25, 2014 | 27.39 | 27.57 | 27.20 | 27.36 | 1,744,572 | +0.00(+0.00%) |
Feb 24, 2014 | 27.05 | 27.42 | 26.76 | 27.36 | 1,422,384 | +0.49(+1.81%) |
Feb 21, 2014 | 26.15 | 26.92 | 26.08 | 26.88 | 1,496,689 | +0.86(+3.30%) |
Feb 20, 2014 | 25.88 | 26.10 | 25.47 | 26.02 | 1,970,318 | +0.23(+0.89%) |
Feb 19, 2014 | 26.59 | 26.67 | 25.72 | 25.79 | 1,271,972 | -0.91(-3.39%) |
Feb 18, 2014 | 26.69 | 27.15 | 26.57 | 26.70 | 770,778 | +0.03(+0.10%) |
Feb 14, 2014 | 26.90 | 26.67 | 26.67 | 26.67 | 821,601 | -0.26(-0.95%) |
Feb 13, 2014 | 26.94 | 26.98 | 26.45 | 26.92 | 669,252 | -0.21(-0.77%) |
Feb 12, 2014 | 27.13 | 27.53 | 26.88 | 27.13 | 333,100 | +0.01(+0.02%) |
Feb 11, 2014 | 26.88 | 27.32 | 26.60 | 27.13 | 366,565 | +0.33(+1.23%) |
Feb 10, 2014 | 26.75 | 26.95 | 26.41 | 26.80 | 457,948 | +0.03(+0.13%) |
Feb 07, 2014 | 26.67 | 26.92 | 26.41 | 26.76 | 421,105 | +0.24(+0.91%) |
Feb 06, 2014 | 26.25 | 26.53 | 26.12 | 26.52 | 428,451 | +0.30(+1.13%) |
Feb 05, 2014 | 26.30 | 26.39 | 25.97 | 26.23 | 412,165 | -0.16(-0.61%) |
Feb 04, 2014 | 25.61 | 26.42 | 25.61 | 26.39 | 710,760 | +0.80(+3.12%) |