Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.56 | 28.65 | 28.18 | 28.46 | 4,376,252 | -0.25(-0.88%) |
Apr 29, 2014 | 28.62 | 28.71 | 28.40 | 28.71 | 2,691,702 | +0.12(+0.43%) |
Apr 28, 2014 | 28.71 | 28.85 | 28.25 | 28.59 | 3,938,122 | +0.23(+0.80%) |
Apr 25, 2014 | 28.04 | 28.49 | 27.86 | 28.37 | 5,171,954 | +0.25(+0.90%) |
Apr 24, 2014 | 27.56 | 28.24 | 27.51 | 28.11 | 4,690,964 | +0.47(+1.70%) |
Apr 23, 2014 | 27.98 | 28.11 | 27.56 | 27.64 | 4,043,690 | -0.47(-1.67%) |
Apr 22, 2014 | 27.77 | 28.23 | 27.45 | 28.11 | 8,870,483 | +0.81(+2.96%) |
Apr 21, 2014 | 26.99 | 27.33 | 26.83 | 27.30 | 4,717,938 | +0.40(+1.50%) |
Apr 17, 2014 | 26.82 | 26.90 | 26.90 | 26.90 | 3,642,338 | +0.07(+0.25%) |
Apr 16, 2014 | 26.85 | 26.99 | 26.71 | 26.83 | 4,486,688 | -0.02(-0.07%) |
Apr 15, 2014 | 26.87 | 26.87 | 26.46 | 26.85 | 3,435,813 | +0.07(+0.25%) |
Apr 14, 2014 | 26.79 | 27.07 | 26.58 | 26.79 | 2,721,693 | +0.08(+0.28%) |
Apr 11, 2014 | 27.05 | 27.15 | 26.60 | 26.71 | 3,386,856 | -0.43(-1.59%) |
Apr 10, 2014 | 27.27 | 27.48 | 27.09 | 27.14 | 5,711,322 | -0.19(-0.69%) |
Apr 09, 2014 | 27.48 | 27.48 | 27.06 | 27.33 | 3,860,249 | -0.08(-0.31%) |
Apr 08, 2014 | 27.18 | 27.48 | 26.98 | 27.42 | 5,044,525 | +0.14(+0.52%) |
Apr 07, 2014 | 27.51 | 27.58 | 27.13 | 27.28 | 4,331,032 | -0.30(-1.09%) |
Apr 04, 2014 | 27.88 | 28.22 | 27.47 | 27.58 | 5,277,096 | -0.28(-1.01%) |
Apr 03, 2014 | 27.94 | 27.94 | 27.64 | 27.86 | 3,079,541 | +0.00(+0.00%) |
Apr 02, 2014 | 27.52 | 27.93 | 27.41 | 27.86 | 2,489,228 | +0.25(+0.92%) |
Apr 01, 2014 | 27.25 | 27.64 | 27.25 | 27.61 | 3,889,210 | +0.39(+1.42%) |
Mar 31, 2014 | 27.34 | 27.41 | 26.96 | 27.22 | 9,238,389 | -0.07(-0.24%) |
Mar 28, 2014 | 27.71 | 27.76 | 27.19 | 27.29 | 6,803,359 | -0.27(-0.99%) |
Mar 27, 2014 | 27.47 | 27.65 | 27.35 | 27.56 | 3,172,866 | +0.08(+0.31%) |
Mar 26, 2014 | 27.66 | 27.70 | 27.43 | 27.47 | 4,153,268 | -0.05(-0.17%) |
Mar 25, 2014 | 27.53 | 27.63 | 27.38 | 27.52 | 3,383,112 | +0.11(+0.41%) |
Mar 24, 2014 | 27.58 | 27.63 | 27.25 | 27.41 | 4,925,578 | -0.11(-0.41%) |
Mar 21, 2014 | 28.56 | 28.62 | 27.45 | 27.52 | 10,279,781 | -0.78(-2.76%) |
Mar 20, 2014 | 28.04 | 28.32 | 27.91 | 28.30 | 3,904,481 | +0.17(+0.60%) |
Mar 19, 2014 | 27.57 | 28.32 | 27.53 | 28.13 | 6,052,252 | +0.59(+2.15%) |
Mar 18, 2014 | 27.67 | 27.73 | 27.51 | 27.54 | 5,791,858 | -0.09(-0.34%) |
Mar 17, 2014 | 27.73 | 27.85 | 27.58 | 27.63 | 4,079,607 | -0.04(-0.14%) |
Mar 14, 2014 | 27.51 | 28.05 | 27.49 | 27.67 | 4,276,075 | +0.16(+0.58%) |
Mar 13, 2014 | 27.95 | 28.01 | 27.33 | 27.51 | 4,348,675 | -0.42(-1.51%) |
Mar 12, 2014 | 28.28 | 28.44 | 27.89 | 27.93 | 4,639,138 | -0.55(-1.92%) |
Mar 11, 2014 | 28.66 | 28.81 | 28.29 | 28.48 | 2,808,309 | -0.07(-0.23%) |
Mar 10, 2014 | 28.80 | 28.82 | 28.40 | 28.55 | 4,149,619 | -0.22(-0.75%) |
Mar 07, 2014 | 29.04 | 29.15 | 28.66 | 28.76 | 4,700,958 | -0.19(-0.65%) |
Mar 06, 2014 | 28.99 | 29.20 | 28.85 | 28.95 | 3,846,188 | +0.06(+0.20%) |
Mar 05, 2014 | 29.16 | 29.29 | 28.77 | 28.89 | 4,664,182 | -0.16(-0.55%) |
Mar 04, 2014 | 29.37 | 29.44 | 28.97 | 29.05 | 5,849,186 | -0.09(-0.32%) |
Mar 03, 2014 | 29.04 | 29.33 | 28.96 | 29.15 | 3,758,103 | -0.03(-0.10%) |
Feb 28, 2014 | 28.92 | 29.18 | 28.81 | 29.18 | 5,514,631 | +0.28(+0.98%) |
Feb 27, 2014 | 28.59 | 28.91 | 28.55 | 28.89 | 4,016,803 | +0.30(+1.05%) |
Feb 26, 2014 | 28.25 | 28.64 | 28.22 | 28.59 | 3,877,917 | +0.25(+0.90%) |
Feb 25, 2014 | 27.80 | 28.57 | 27.79 | 28.34 | 4,691,496 | +0.40(+1.45%) |
Feb 24, 2014 | 28.03 | 28.25 | 27.86 | 27.93 | 3,303,050 | +0.08(+0.30%) |
Feb 21, 2014 | 28.21 | 28.24 | 27.77 | 27.85 | 3,440,222 | -0.34(-1.20%) |
Feb 20, 2014 | 27.97 | 28.38 | 27.88 | 28.19 | 4,994,986 | +0.21(+0.74%) |
Feb 19, 2014 | 28.25 | 28.37 | 27.87 | 27.98 | 6,559,862 | -0.49(-1.72%) |
Feb 18, 2014 | 28.13 | 28.77 | 28.10 | 28.47 | 6,472,596 | +0.37(+1.31%) |
Feb 14, 2014 | 27.86 | 28.10 | 28.10 | 28.10 | 5,923,238 | +0.20(+0.71%) |
Feb 13, 2014 | 28.15 | 28.38 | 27.80 | 27.91 | 8,390,426 | -0.31(-1.10%) |
Feb 12, 2014 | 27.46 | 28.34 | 27.40 | 28.22 | 15,304,051 | +0.82(+2.99%) |
Feb 11, 2014 | 27.87 | 27.98 | 27.06 | 27.40 | 30,978,908 | -1.89(-6.45%) |
Feb 10, 2014 | 28.95 | 29.66 | 28.95 | 29.29 | 6,740,411 | +0.41(+1.43%) |
Feb 07, 2014 | 28.32 | 28.97 | 28.32 | 28.87 | 4,395,541 | +0.61(+2.16%) |
Feb 06, 2014 | 28.30 | 28.44 | 28.22 | 28.26 | 3,537,359 | -0.08(-0.27%) |
Feb 05, 2014 | 28.31 | 28.62 | 28.17 | 28.34 | 3,995,993 | -0.09(-0.33%) |
Feb 04, 2014 | 28.74 | 28.92 | 28.34 | 28.43 | 3,888,502 | -0.13(-0.46%) |