Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.95 | 27.02 | 26.84 | 27.00 | 19,894,046 | -0.11(-0.40%) |
Apr 29, 2014 | 27.18 | 27.35 | 27.11 | 27.11 | 27,363,762 | +0.36(+1.33%) |
Apr 28, 2014 | 26.75 | 26.84 | 26.60 | 26.75 | 24,104,974 | -0.07(-0.26%) |
Apr 25, 2014 | 26.67 | 26.85 | 26.49 | 26.82 | 31,013,950 | -0.22(-0.80%) |
Apr 24, 2014 | 27.16 | 27.16 | 26.85 | 27.04 | 29,277,858 | +0.04(+0.14%) |
Apr 23, 2014 | 27.02 | 27.04 | 26.83 | 27.00 | 26,312,056 | -0.37(-1.36%) |
Apr 22, 2014 | 27.47 | 27.52 | 27.36 | 27.37 | 17,740,344 | -0.14(-0.51%) |
Apr 21, 2014 | 27.55 | 27.59 | 27.37 | 27.51 | 14,315,877 | -0.18(-0.64%) |
Apr 17, 2014 | 27.61 | 27.69 | 27.69 | 27.69 | 22,795,532 | +0.07(+0.25%) |
Apr 16, 2014 | 27.53 | 27.71 | 27.47 | 27.62 | 30,479,286 | +0.34(+1.25%) |
Apr 15, 2014 | 27.41 | 27.48 | 27.04 | 27.28 | 59,071,040 | -0.70(-2.51%) |
Apr 14, 2014 | 28.12 | 28.17 | 27.86 | 27.98 | 21,103,296 | +0.05(+0.17%) |
Apr 11, 2014 | 27.85 | 28.02 | 27.81 | 27.94 | 32,169,526 | -0.42(-1.47%) |
Apr 10, 2014 | 28.68 | 28.91 | 28.29 | 28.35 | 50,301,004 | -0.11(-0.38%) |
Apr 09, 2014 | 28.39 | 28.58 | 28.11 | 28.46 | 31,788,130 | +0.34(+1.21%) |
Apr 08, 2014 | 28.18 | 28.45 | 28.07 | 28.12 | 47,633,020 | +0.44(+1.59%) |
Apr 07, 2014 | 27.70 | 27.79 | 27.52 | 27.68 | 26,638,232 | +0.14(+0.51%) |
Apr 04, 2014 | 27.90 | 28.13 | 27.47 | 27.54 | 42,416,424 | -0.09(-0.34%) |
Apr 03, 2014 | 27.57 | 27.69 | 27.37 | 27.64 | 26,291,646 | -0.07(-0.25%) |
Apr 02, 2014 | 27.57 | 27.74 | 27.52 | 27.71 | 16,684,251 | -0.05(-0.17%) |
Apr 01, 2014 | 27.75 | 27.83 | 27.61 | 27.75 | 20,045,554 | +0.09(+0.34%) |
Mar 31, 2014 | 27.70 | 27.81 | 27.63 | 27.66 | 25,598,580 | -0.04(-0.14%) |
Mar 28, 2014 | 27.59 | 27.90 | 27.57 | 27.70 | 72,133,376 | +0.56(+2.08%) |
Mar 27, 2014 | 27.00 | 27.89 | 27.00 | 27.13 | 29,674,968 | +0.19(+0.72%) |
Mar 26, 2014 | 27.11 | 27.23 | 26.89 | 26.94 | 30,463,400 | +0.06(+0.23%) |
Mar 25, 2014 | 26.81 | 27.01 | 26.74 | 26.88 | 43,706,608 | +0.22(+0.81%) |
Mar 24, 2014 | 26.70 | 26.75 | 26.54 | 26.66 | 50,056,376 | +0.42(+1.59%) |
Mar 21, 2014 | 26.12 | 26.61 | 26.10 | 26.24 | 82,049,232 | +0.73(+2.88%) |
Mar 20, 2014 | 25.30 | 25.57 | 25.19 | 25.51 | 35,218,316 | -0.08(-0.30%) |
Mar 19, 2014 | 25.72 | 25.86 | 25.43 | 25.59 | 35,131,804 | -0.41(-1.58%) |
Mar 18, 2014 | 25.82 | 26.07 | 25.80 | 26.00 | 36,295,064 | +0.43(+1.69%) |
Mar 17, 2014 | 25.66 | 25.81 | 25.54 | 25.56 | 27,581,324 | +0.03(+0.12%) |
Mar 14, 2014 | 25.53 | 25.80 | 25.46 | 25.53 | 35,689,688 | +0.04(+0.15%) |
Mar 13, 2014 | 26.03 | 26.05 | 25.34 | 25.49 | 73,247,584 | -0.64(-2.46%) |
Mar 12, 2014 | 25.98 | 26.19 | 25.86 | 26.14 | 34,122,568 | -0.07(-0.27%) |
Mar 11, 2014 | 26.62 | 26.68 | 26.11 | 26.21 | 50,609,068 | -0.42(-1.57%) |
Mar 10, 2014 | 26.57 | 26.65 | 26.40 | 26.62 | 31,683,554 | -0.43(-1.57%) |
Mar 07, 2014 | 27.22 | 27.27 | 26.14 | 27.05 | 30,770,160 | -0.30(-1.10%) |
Mar 06, 2014 | 27.16 | 27.49 | 27.16 | 27.35 | 28,301,120 | +0.29(+1.06%) |
Mar 05, 2014 | 26.99 | 27.12 | 26.86 | 27.06 | 28,505,514 | -0.27(-0.99%) |
Mar 04, 2014 | 27.37 | 27.44 | 27.22 | 27.33 | 23,740,578 | +0.31(+1.14%) |
Mar 03, 2014 | 26.88 | 27.09 | 26.77 | 27.02 | 37,014,812 | -0.33(-1.22%) |
Feb 28, 2014 | 27.60 | 27.67 | 27.26 | 27.36 | 30,729,296 | -0.30(-1.09%) |
Feb 27, 2014 | 27.54 | 27.71 | 27.43 | 27.66 | 38,037,464 | +0.74(+2.76%) |
Feb 26, 2014 | 27.07 | 27.15 | 26.88 | 26.92 | 30,272,592 | +0.09(+0.35%) |
Feb 25, 2014 | 27.02 | 27.10 | 26.73 | 26.82 | 41,045,924 | -0.47(-1.73%) |
Feb 24, 2014 | 27.26 | 27.48 | 27.26 | 27.30 | 25,428,818 | -0.33(-1.20%) |
Feb 21, 2014 | 27.46 | 27.67 | 27.45 | 27.63 | 34,099,164 | +0.05(+0.17%) |
Feb 20, 2014 | 27.47 | 27.81 | 27.28 | 27.58 | 25,377,216 | -0.23(-0.83%) |
Feb 19, 2014 | 27.64 | 27.98 | 27.62 | 27.81 | 39,077,300 | +0.14(+0.50%) |
Feb 18, 2014 | 27.77 | 27.86 | 27.58 | 27.67 | 22,417,092 | +0.02(+0.06%) |
Feb 14, 2014 | 27.50 | 27.66 | 27.66 | 27.66 | 21,781,464 | +0.24(+0.87%) |
Feb 13, 2014 | 27.09 | 27.46 | 27.06 | 27.42 | 24,318,450 | +0.07(+0.25%) |
Feb 12, 2014 | 27.67 | 27.79 | 27.34 | 27.35 | 33,889,104 | -0.02(-0.06%) |
Feb 11, 2014 | 26.36 | 27.40 | 26.97 | 27.37 | 49,339,012 | +1.01(+3.81%) |
Feb 10, 2014 | 26.55 | 26.56 | 26.20 | 26.36 | 30,024,246 | -0.23(-0.87%) |
Feb 07, 2014 | 26.64 | 26.74 | 26.47 | 26.59 | 27,547,824 | +0.10(+0.38%) |
Feb 06, 2014 | 26.18 | 26.51 | 26.17 | 26.49 | 27,588,738 | +0.43(+1.66%) |
Feb 05, 2014 | 26.09 | 26.25 | 25.87 | 26.06 | 32,978,902 | -0.33(-1.26%) |
Feb 04, 2014 | 26.17 | 26.53 | 26.15 | 26.39 | 25,958,274 | +0.30(+1.16%) |