Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.33 | 27.67 | 27.19 | 27.59 | 3,335,553 | +0.15(+0.54%) |
Apr 29, 2014 | 27.41 | 27.60 | 27.28 | 27.44 | 3,437,968 | +0.20(+0.74%) |
Apr 28, 2014 | 27.25 | 27.42 | 26.50 | 27.24 | 4,675,192 | +0.12(+0.46%) |
Apr 25, 2014 | 27.57 | 27.57 | 27.07 | 27.11 | 2,918,344 | -0.48(-1.74%) |
Apr 24, 2014 | 28.11 | 28.26 | 27.57 | 27.59 | 8,411,158 | -0.19(-0.70%) |
Apr 23, 2014 | 27.79 | 27.94 | 27.46 | 27.79 | 4,569,243 | -0.14(-0.49%) |
Apr 22, 2014 | 27.82 | 28.11 | 27.82 | 27.92 | 5,993,023 | +0.08(+0.29%) |
Apr 21, 2014 | 27.79 | 28.04 | 27.73 | 27.84 | 3,808,698 | +0.05(+0.20%) |
Apr 17, 2014 | 27.97 | 27.79 | 27.79 | 27.79 | 4,987,678 | -0.29(-1.02%) |
Apr 16, 2014 | 28.52 | 28.58 | 27.69 | 28.07 | 5,149,869 | -0.58(-2.04%) |
Apr 15, 2014 | 28.66 | 28.90 | 28.34 | 28.66 | 5,199,121 | +0.16(+0.56%) |
Apr 14, 2014 | 28.11 | 28.52 | 27.95 | 28.50 | 4,626,069 | +0.64(+2.28%) |
Apr 11, 2014 | 28.04 | 28.28 | 27.80 | 27.86 | 4,695,926 | -0.36(-1.29%) |
Apr 10, 2014 | 29.00 | 29.40 | 28.21 | 28.23 | 5,613,647 | -0.95(-3.24%) |
Apr 09, 2014 | 28.68 | 29.20 | 28.58 | 29.17 | 4,896,403 | +0.51(+1.78%) |
Apr 08, 2014 | 28.09 | 28.70 | 28.00 | 28.66 | 4,819,984 | +0.66(+2.35%) |
Apr 07, 2014 | 28.85 | 29.02 | 28.00 | 28.00 | 6,488,915 | -0.95(-3.28%) |
Apr 04, 2014 | 29.25 | 29.55 | 28.79 | 28.95 | 10,614,701 | +0.01(+0.03%) |
Apr 03, 2014 | 29.01 | 29.17 | 28.81 | 28.95 | 3,672,948 | -0.09(-0.32%) |
Apr 02, 2014 | 28.71 | 29.09 | 28.62 | 29.04 | 3,920,409 | +0.41(+1.41%) |
Apr 01, 2014 | 28.48 | 28.70 | 28.22 | 28.63 | 4,010,545 | +0.17(+0.58%) |
Mar 31, 2014 | 28.35 | 28.63 | 27.95 | 28.47 | 5,569,915 | +0.56(+1.99%) |
Mar 28, 2014 | 28.03 | 28.40 | 27.85 | 27.91 | 6,702,448 | -0.06(-0.22%) |
Mar 27, 2014 | 28.34 | 28.54 | 27.97 | 27.97 | 13,576,192 | -0.33(-1.17%) |
Mar 26, 2014 | 28.79 | 29.01 | 28.31 | 28.31 | 8,114,270 | -0.31(-1.08%) |
Mar 25, 2014 | 28.31 | 28.68 | 28.26 | 28.61 | 5,746,707 | +0.39(+1.39%) |
Mar 24, 2014 | 28.26 | 28.53 | 27.80 | 28.22 | 10,370,408 | -0.94(-3.23%) |
Mar 21, 2014 | 28.91 | 29.31 | 28.65 | 29.16 | 10,092,832 | +0.54(+1.90%) |
Mar 20, 2014 | 28.59 | 28.96 | 28.53 | 28.62 | 11,859,122 | +0.00(+0.01%) |
Mar 19, 2014 | 28.91 | 29.03 | 28.55 | 28.61 | 5,787,403 | -0.29(-0.99%) |
Mar 18, 2014 | 28.82 | 29.03 | 28.69 | 28.90 | 6,446,721 | +0.12(+0.43%) |
Mar 17, 2014 | 28.49 | 28.93 | 28.25 | 28.78 | 12,112,711 | +0.56(+2.00%) |
Mar 14, 2014 | 28.67 | 29.17 | 28.18 | 28.21 | 11,639,972 | -0.46(-1.59%) |
Mar 13, 2014 | 28.76 | 29.02 | 28.25 | 28.67 | 13,226,775 | -0.53(-1.82%) |
Mar 12, 2014 | 28.81 | 29.23 | 28.54 | 29.20 | 8,741,990 | +0.32(+1.10%) |
Mar 11, 2014 | 29.32 | 29.33 | 28.85 | 28.88 | 8,833,024 | -0.29(-0.98%) |
Mar 10, 2014 | 29.27 | 29.34 | 29.01 | 29.17 | 8,793,878 | -0.07(-0.24%) |
Mar 07, 2014 | 30.26 | 30.26 | 28.95 | 29.24 | 14,849,678 | -0.87(-2.90%) |
Mar 06, 2014 | 30.85 | 30.92 | 29.74 | 30.11 | 10,191,951 | -0.60(-1.96%) |
Mar 05, 2014 | 31.04 | 31.11 | 30.60 | 30.71 | 6,400,340 | -0.29(-0.92%) |
Mar 04, 2014 | 31.54 | 31.65 | 30.86 | 31.00 | 5,620,261 | -0.25(-0.79%) |
Mar 03, 2014 | 30.94 | 31.36 | 30.74 | 31.24 | 4,783,538 | +0.07(+0.22%) |
Feb 28, 2014 | 31.36 | 31.55 | 30.99 | 31.18 | 3,695,273 | -0.16(-0.52%) |
Feb 27, 2014 | 30.99 | 31.40 | 30.91 | 31.34 | 3,912,283 | +0.26(+0.84%) |
Feb 26, 2014 | 31.13 | 31.19 | 30.65 | 31.07 | 5,006,210 | +0.33(+1.08%) |
Feb 25, 2014 | 30.98 | 31.10 | 30.59 | 30.74 | 4,184,621 | -0.18(-0.59%) |
Feb 24, 2014 | 30.75 | 31.06 | 30.74 | 30.92 | 4,195,897 | +0.15(+0.49%) |
Feb 21, 2014 | 30.88 | 30.99 | 30.59 | 30.77 | 5,722,630 | -0.22(-0.72%) |
Feb 20, 2014 | 31.26 | 31.38 | 30.70 | 31.00 | 6,739,618 | -0.27(-0.86%) |
Feb 19, 2014 | 31.22 | 31.55 | 31.21 | 31.27 | 4,137,455 | -0.07(-0.22%) |
Feb 18, 2014 | 31.38 | 31.55 | 31.30 | 31.34 | 4,891,068 | -0.08(-0.25%) |
Feb 14, 2014 | 31.67 | 31.41 | 31.41 | 31.41 | 6,766,451 | -0.29(-0.92%) |
Feb 13, 2014 | 31.16 | 31.82 | 30.74 | 31.71 | 14,559,769 | -1.15(-3.50%) |
Feb 12, 2014 | 33.68 | 34.16 | 32.76 | 32.86 | 12,018,139 | -0.85(-2.52%) |
Feb 11, 2014 | 33.56 | 33.89 | 33.26 | 33.71 | 8,731,613 | +0.32(+0.97%) |
Feb 10, 2014 | 32.96 | 33.61 | 32.86 | 33.38 | 5,774,267 | +0.35(+1.05%) |
Feb 07, 2014 | 32.36 | 33.17 | 32.05 | 33.03 | 4,919,647 | +0.86(+2.66%) |
Feb 06, 2014 | 32.07 | 32.47 | 31.98 | 32.18 | 6,139,302 | +0.11(+0.34%) |
Feb 05, 2014 | 32.13 | 32.36 | 31.39 | 32.07 | 5,840,311 | -0.41(-1.26%) |
Feb 04, 2014 | 32.58 | 32.77 | 31.95 | 32.48 | 3,490,504 | +0.12(+0.38%) |