Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.41 | 28.50 | 28.03 | 28.31 | 4,399,170 | -0.25(-0.88%) |
Apr 29, 2014 | 28.47 | 28.57 | 28.26 | 28.57 | 2,705,798 | +0.12(+0.43%) |
Apr 28, 2014 | 28.56 | 28.70 | 28.11 | 28.44 | 3,958,745 | +0.22(+0.80%) |
Apr 25, 2014 | 27.89 | 28.34 | 27.71 | 28.22 | 5,199,039 | +0.25(+0.90%) |
Apr 24, 2014 | 27.41 | 28.09 | 27.37 | 27.97 | 4,715,530 | +0.47(+1.70%) |
Apr 23, 2014 | 27.84 | 27.97 | 27.41 | 27.50 | 4,064,866 | -0.47(-1.67%) |
Apr 22, 2014 | 27.62 | 28.08 | 27.31 | 27.97 | 8,916,936 | +0.80(+2.96%) |
Apr 21, 2014 | 26.85 | 27.19 | 26.69 | 27.16 | 4,742,645 | +0.40(+1.50%) |
Apr 17, 2014 | 26.68 | 26.76 | 26.76 | 26.76 | 3,661,412 | +0.07(+0.25%) |
Apr 16, 2014 | 26.71 | 26.85 | 26.57 | 26.69 | 4,510,184 | -0.02(-0.07%) |
Apr 15, 2014 | 26.73 | 26.73 | 26.32 | 26.71 | 3,453,805 | +0.07(+0.25%) |
Apr 14, 2014 | 26.65 | 26.93 | 26.44 | 26.65 | 2,735,946 | +0.07(+0.28%) |
Apr 11, 2014 | 26.91 | 27.01 | 26.46 | 26.57 | 3,404,593 | -0.43(-1.59%) |
Apr 10, 2014 | 27.12 | 27.34 | 26.95 | 27.00 | 5,741,231 | -0.19(-0.69%) |
Apr 09, 2014 | 27.34 | 27.34 | 26.92 | 27.19 | 3,880,464 | -0.08(-0.31%) |
Apr 08, 2014 | 27.04 | 27.34 | 26.83 | 27.27 | 5,070,943 | +0.14(+0.52%) |
Apr 07, 2014 | 27.37 | 27.43 | 26.99 | 27.13 | 4,353,713 | -0.30(-1.09%) |
Apr 04, 2014 | 27.73 | 28.07 | 27.33 | 27.43 | 5,304,731 | -0.28(-1.01%) |
Apr 03, 2014 | 27.80 | 27.80 | 27.49 | 27.71 | 3,095,668 | +0.00(+0.00%) |
Apr 02, 2014 | 27.38 | 27.79 | 27.26 | 27.71 | 2,502,264 | +0.25(+0.92%) |
Apr 01, 2014 | 27.11 | 27.50 | 27.11 | 27.46 | 3,909,577 | +0.38(+1.42%) |
Mar 31, 2014 | 27.20 | 27.26 | 26.82 | 27.08 | 9,286,769 | -0.07(-0.24%) |
Mar 28, 2014 | 27.56 | 27.61 | 27.05 | 27.14 | 6,838,986 | -0.27(-0.99%) |
Mar 27, 2014 | 27.33 | 27.50 | 27.21 | 27.41 | 3,189,481 | +0.08(+0.31%) |
Mar 26, 2014 | 27.52 | 27.55 | 27.28 | 27.33 | 4,175,018 | -0.05(-0.17%) |
Mar 25, 2014 | 27.39 | 27.49 | 27.24 | 27.38 | 3,400,828 | +0.11(+0.41%) |
Mar 24, 2014 | 27.43 | 27.49 | 27.11 | 27.26 | 4,951,372 | -0.11(-0.41%) |
Mar 21, 2014 | 28.42 | 28.47 | 27.31 | 27.38 | 10,333,614 | -0.78(-2.76%) |
Mar 20, 2014 | 27.89 | 28.17 | 27.76 | 28.15 | 3,924,928 | +0.17(+0.60%) |
Mar 19, 2014 | 27.42 | 28.17 | 27.39 | 27.99 | 6,083,947 | +0.59(+2.15%) |
Mar 18, 2014 | 27.53 | 27.58 | 27.37 | 27.40 | 5,822,188 | -0.09(-0.34%) |
Mar 17, 2014 | 27.58 | 27.70 | 27.43 | 27.49 | 4,100,971 | -0.04(-0.14%) |
Mar 14, 2014 | 27.37 | 27.90 | 27.35 | 27.53 | 4,298,468 | +0.16(+0.58%) |
Mar 13, 2014 | 27.81 | 27.86 | 27.19 | 27.37 | 4,371,448 | -0.42(-1.51%) |
Mar 12, 2014 | 28.14 | 28.29 | 27.74 | 27.79 | 4,663,432 | -0.54(-1.92%) |
Mar 11, 2014 | 28.51 | 28.66 | 28.14 | 28.33 | 2,823,015 | -0.07(-0.23%) |
Mar 10, 2014 | 28.65 | 28.67 | 28.26 | 28.40 | 4,171,350 | -0.22(-0.75%) |
Mar 07, 2014 | 28.89 | 29.00 | 28.51 | 28.61 | 4,725,576 | -0.19(-0.65%) |
Mar 06, 2014 | 28.84 | 29.05 | 28.70 | 28.80 | 3,866,329 | +0.06(+0.20%) |
Mar 05, 2014 | 29.01 | 29.14 | 28.62 | 28.74 | 4,688,607 | -0.16(-0.55%) |
Mar 04, 2014 | 29.22 | 29.29 | 28.82 | 28.90 | 5,879,817 | -0.09(-0.32%) |
Mar 03, 2014 | 28.89 | 29.17 | 28.81 | 29.00 | 3,777,784 | -0.03(-0.10%) |
Feb 28, 2014 | 28.77 | 29.02 | 28.66 | 29.02 | 5,543,510 | +0.28(+0.98%) |
Feb 27, 2014 | 28.44 | 28.76 | 28.40 | 28.74 | 4,037,838 | +0.30(+1.05%) |
Feb 26, 2014 | 28.11 | 28.49 | 28.07 | 28.44 | 3,898,225 | +0.25(+0.90%) |
Feb 25, 2014 | 27.66 | 28.43 | 27.65 | 28.19 | 4,716,064 | +0.40(+1.45%) |
Feb 24, 2014 | 27.88 | 28.11 | 27.71 | 27.79 | 3,320,347 | +0.08(+0.30%) |
Feb 21, 2014 | 28.06 | 28.10 | 27.63 | 27.70 | 3,458,238 | -0.34(-1.20%) |
Feb 20, 2014 | 27.83 | 28.23 | 27.73 | 28.04 | 5,021,144 | +0.21(+0.74%) |
Feb 19, 2014 | 28.11 | 28.22 | 27.72 | 27.84 | 6,594,214 | -0.49(-1.72%) |
Feb 18, 2014 | 27.99 | 28.62 | 27.96 | 28.32 | 6,506,491 | +0.36(+1.31%) |
Feb 14, 2014 | 27.71 | 27.96 | 27.96 | 27.96 | 5,954,257 | +0.20(+0.71%) |
Feb 13, 2014 | 28.00 | 28.23 | 27.66 | 27.76 | 8,434,364 | -0.31(-1.10%) |
Feb 12, 2014 | 27.32 | 28.19 | 27.26 | 28.07 | 15,384,195 | +0.81(+2.99%) |
Feb 11, 2014 | 27.72 | 27.84 | 26.92 | 27.26 | 31,141,138 | -1.88(-6.45%) |
Feb 10, 2014 | 28.80 | 29.50 | 28.80 | 29.14 | 6,775,710 | +0.41(+1.43%) |
Feb 07, 2014 | 28.17 | 28.82 | 28.17 | 28.72 | 4,418,560 | +0.61(+2.16%) |
Feb 06, 2014 | 28.15 | 28.29 | 28.07 | 28.12 | 3,555,883 | -0.07(-0.27%) |
Feb 05, 2014 | 28.16 | 28.47 | 28.02 | 28.19 | 4,016,919 | -0.09(-0.33%) |
Feb 04, 2014 | 28.59 | 28.77 | 28.20 | 28.28 | 3,908,866 | -0.13(-0.46%) |