Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.67 | 28.01 | 27.24 | 28.01 | 3,187,197 | +0.18(+0.65%) |
Apr 29, 2014 | 27.90 | 28.31 | 27.65 | 27.83 | 3,201,029 | +0.04(+0.16%) |
Apr 28, 2014 | 27.97 | 28.23 | 27.53 | 27.78 | 3,441,103 | +0.04(+0.16%) |
Apr 25, 2014 | 28.07 | 28.49 | 27.46 | 27.74 | 3,883,367 | -0.20(-0.71%) |
Apr 24, 2014 | 28.83 | 29.00 | 27.52 | 27.94 | 4,781,611 | -0.90(-3.11%) |
Apr 23, 2014 | 28.59 | 29.19 | 28.43 | 28.83 | 3,730,702 | +0.34(+1.18%) |
Apr 22, 2014 | 29.14 | 29.14 | 28.18 | 28.50 | 4,763,088 | -0.39(-1.34%) |
Apr 21, 2014 | 28.40 | 28.95 | 28.16 | 28.89 | 3,065,787 | +0.48(+1.70%) |
Apr 17, 2014 | 28.13 | 28.40 | 28.40 | 28.40 | 3,689,671 | +0.26(+0.92%) |
Apr 16, 2014 | 27.85 | 28.28 | 27.60 | 28.15 | 2,697,005 | +0.58(+2.09%) |
Apr 15, 2014 | 26.97 | 27.95 | 26.80 | 27.57 | 3,464,182 | +0.70(+2.60%) |
Apr 14, 2014 | 26.84 | 27.19 | 26.47 | 26.87 | 1,750,860 | +0.35(+1.33%) |
Apr 11, 2014 | 26.23 | 26.75 | 26.11 | 26.52 | 1,724,506 | +0.15(+0.55%) |
Apr 10, 2014 | 27.04 | 27.21 | 26.35 | 26.37 | 1,593,613 | -0.69(-2.55%) |
Apr 09, 2014 | 26.87 | 27.16 | 26.42 | 27.06 | 1,499,849 | +0.34(+1.26%) |
Apr 08, 2014 | 26.29 | 26.97 | 26.04 | 26.73 | 2,497,356 | +0.52(+1.97%) |
Apr 07, 2014 | 26.88 | 27.02 | 26.07 | 26.21 | 2,783,828 | -0.79(-2.93%) |
Apr 04, 2014 | 26.91 | 27.62 | 26.69 | 27.00 | 4,368,537 | +0.26(+0.97%) |
Apr 03, 2014 | 26.94 | 27.03 | 26.50 | 26.74 | 2,735,515 | -0.14(-0.51%) |
Apr 02, 2014 | 26.83 | 27.04 | 26.59 | 26.88 | 2,540,378 | +0.01(+0.03%) |
Apr 01, 2014 | 27.37 | 27.38 | 26.83 | 26.87 | 1,914,465 | -0.40(-1.48%) |
Mar 31, 2014 | 26.77 | 27.33 | 26.77 | 27.28 | 3,111,126 | +0.14(+0.51%) |
Mar 28, 2014 | 26.08 | 27.34 | 25.98 | 27.14 | 4,098,392 | +1.18(+4.54%) |
Mar 27, 2014 | 26.00 | 26.43 | 25.82 | 25.96 | 2,785,928 | -0.04(-0.17%) |
Mar 26, 2014 | 26.66 | 26.73 | 25.99 | 26.00 | 2,423,118 | -0.49(-1.85%) |
Mar 25, 2014 | 26.79 | 27.07 | 26.24 | 26.49 | 2,411,362 | -0.12(-0.45%) |
Mar 24, 2014 | 27.19 | 27.51 | 26.52 | 26.61 | 2,285,339 | -0.28(-1.06%) |
Mar 21, 2014 | 26.54 | 27.18 | 26.48 | 26.90 | 5,029,897 | +0.43(+1.63%) |
Mar 20, 2014 | 26.61 | 26.72 | 26.33 | 26.47 | 3,431,683 | -0.25(-0.95%) |
Mar 19, 2014 | 26.62 | 27.14 | 26.48 | 26.72 | 4,266,029 | +0.31(+1.16%) |
Mar 18, 2014 | 25.96 | 26.45 | 25.78 | 26.42 | 3,920,626 | +0.49(+1.89%) |
Mar 17, 2014 | 25.87 | 26.16 | 25.53 | 25.92 | 5,966,792 | +1.14(+4.59%) |
Mar 14, 2014 | 24.70 | 25.08 | 24.53 | 24.79 | 4,843,463 | +0.02(+0.07%) |
Mar 13, 2014 | 25.06 | 25.09 | 24.55 | 24.77 | 4,822,265 | -0.31(-1.24%) |
Mar 12, 2014 | 24.68 | 25.10 | 24.43 | 25.08 | 2,744,671 | +0.28(+1.15%) |
Mar 11, 2014 | 25.34 | 25.65 | 24.58 | 24.80 | 2,385,064 | -0.50(-1.97%) |
Mar 10, 2014 | 25.12 | 25.46 | 24.78 | 25.30 | 2,366,732 | +0.21(+0.82%) |
Mar 07, 2014 | 25.70 | 25.70 | 24.89 | 25.09 | 2,724,829 | -0.27(-1.08%) |
Mar 06, 2014 | 24.65 | 25.47 | 24.48 | 25.36 | 4,364,978 | +0.77(+3.14%) |
Mar 05, 2014 | 25.49 | 25.72 | 24.20 | 24.59 | 6,062,593 | -0.90(-3.53%) |
Mar 04, 2014 | 24.85 | 25.68 | 24.66 | 25.49 | 6,403,346 | +0.98(+3.99%) |
Mar 03, 2014 | 24.88 | 25.26 | 24.34 | 24.51 | 5,822,641 | -0.46(-1.85%) |
Feb 28, 2014 | 24.67 | 25.16 | 24.67 | 24.98 | 10,283,265 | +0.09(+0.38%) |
Feb 27, 2014 | 24.99 | 25.19 | 24.80 | 24.88 | 3,616,114 | -0.18(-0.72%) |
Feb 26, 2014 | 26.06 | 26.26 | 24.94 | 25.06 | 5,042,613 | -1.06(-4.07%) |
Feb 25, 2014 | 25.94 | 26.14 | 25.55 | 26.13 | 2,555,730 | +0.04(+0.16%) |
Feb 24, 2014 | 25.66 | 26.32 | 25.42 | 26.08 | 3,881,662 | +0.67(+2.63%) |
Feb 21, 2014 | 25.39 | 25.44 | 24.86 | 25.42 | 4,001,984 | +0.19(+0.75%) |
Feb 20, 2014 | 25.22 | 25.83 | 25.05 | 25.23 | 2,651,148 | +0.01(+0.03%) |
Feb 19, 2014 | 25.06 | 25.57 | 24.89 | 25.22 | 2,940,606 | +0.07(+0.27%) |
Feb 18, 2014 | 24.47 | 25.47 | 24.37 | 25.15 | 4,267,348 | +0.85(+3.50%) |
Feb 14, 2014 | 24.42 | 24.30 | 24.30 | 24.30 | 3,116,355 | -0.18(-0.74%) |
Feb 13, 2014 | 24.01 | 24.72 | 23.83 | 24.48 | 4,732,355 | +0.27(+1.10%) |
Feb 12, 2014 | 24.28 | 24.70 | 24.17 | 24.21 | 2,469,719 | -0.09(-0.35%) |
Feb 11, 2014 | 23.85 | 24.49 | 23.60 | 24.30 | 3,603,910 | +0.45(+1.87%) |
Feb 10, 2014 | 24.25 | 24.39 | 23.79 | 23.85 | 4,399,464 | -0.29(-1.21%) |
Feb 07, 2014 | 24.03 | 24.57 | 23.98 | 24.15 | 6,289,097 | +0.23(+0.97%) |
Feb 06, 2014 | 22.14 | 24.24 | 21.49 | 23.91 | 12,214,077 | +2.82(+13.38%) |
Feb 05, 2014 | 21.30 | 21.31 | 20.91 | 21.09 | 3,575,123 | -0.15(-0.69%) |
Feb 04, 2014 | 21.23 | 21.37 | 21.01 | 21.24 | 4,281,684 | +0.15(+0.69%) |