Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.47 | 27.85 | 26.69 | 27.47 | 5,349,052 | -0.41(-1.46%) |
Apr 29, 2014 | 25.94 | 27.97 | 25.76 | 27.87 | 3,988,041 | +2.20(+8.56%) |
Apr 28, 2014 | 25.28 | 25.91 | 25.17 | 25.68 | 3,226,453 | +0.54(+2.14%) |
Apr 25, 2014 | 25.73 | 25.73 | 25.12 | 25.14 | 2,207,114 | -0.68(-2.63%) |
Apr 24, 2014 | 25.68 | 25.85 | 25.29 | 25.82 | 1,071,035 | +0.26(+1.03%) |
Apr 23, 2014 | 25.66 | 25.76 | 25.36 | 25.55 | 1,221,884 | -0.07(-0.26%) |
Apr 22, 2014 | 25.92 | 26.18 | 25.59 | 25.62 | 1,929,196 | -0.27(-1.06%) |
Apr 21, 2014 | 26.04 | 26.22 | 25.60 | 25.89 | 1,060,378 | +0.07(+0.26%) |
Apr 17, 2014 | 25.29 | 25.83 | 25.83 | 25.83 | 4,650,909 | +0.56(+2.20%) |
Apr 16, 2014 | 26.02 | 26.22 | 25.18 | 25.27 | 2,367,200 | -0.61(-2.37%) |
Apr 15, 2014 | 25.25 | 25.99 | 24.89 | 25.88 | 2,325,857 | +0.73(+2.89%) |
Apr 14, 2014 | 26.01 | 26.07 | 24.98 | 25.16 | 3,918,992 | -0.71(-2.74%) |
Apr 11, 2014 | 25.85 | 26.17 | 25.46 | 25.86 | 1,719,051 | +0.26(+1.03%) |
Apr 10, 2014 | 26.20 | 26.32 | 25.50 | 25.60 | 1,755,854 | -0.66(-2.51%) |
Apr 09, 2014 | 26.14 | 26.33 | 25.86 | 26.26 | 1,360,528 | +0.16(+0.61%) |
Apr 08, 2014 | 25.63 | 26.13 | 25.54 | 26.10 | 1,652,986 | +0.40(+1.54%) |
Apr 07, 2014 | 25.72 | 25.94 | 25.37 | 25.70 | 2,289,339 | -0.22(-0.84%) |
Apr 04, 2014 | 26.75 | 26.75 | 25.83 | 25.92 | 3,012,122 | -0.47(-1.79%) |
Apr 03, 2014 | 25.60 | 26.44 | 25.43 | 26.39 | 3,150,547 | +0.87(+3.40%) |
Apr 02, 2014 | 25.70 | 25.86 | 25.37 | 25.52 | 1,650,752 | -0.09(-0.37%) |
Apr 01, 2014 | 24.92 | 25.62 | 24.86 | 25.62 | 2,753,313 | +0.76(+3.07%) |
Mar 31, 2014 | 24.65 | 24.89 | 24.32 | 24.85 | 1,989,972 | +0.43(+1.78%) |
Mar 28, 2014 | 23.85 | 24.46 | 23.85 | 24.42 | 2,830,328 | +0.72(+3.02%) |
Mar 27, 2014 | 23.44 | 23.81 | 23.19 | 23.70 | 2,250,498 | +0.34(+1.45%) |
Mar 26, 2014 | 23.95 | 24.09 | 23.07 | 23.36 | 2,944,244 | -0.43(-1.82%) |
Mar 25, 2014 | 24.87 | 24.87 | 23.74 | 23.80 | 1,632,439 | -0.05(-0.20%) |
Mar 24, 2014 | 24.30 | 24.47 | 23.76 | 23.85 | 2,329,613 | -0.43(-1.79%) |
Mar 21, 2014 | 24.41 | 24.51 | 24.08 | 24.28 | 3,154,283 | -0.07(-0.27%) |
Mar 20, 2014 | 24.81 | 24.96 | 24.22 | 24.35 | 3,458,264 | -0.47(-1.90%) |
Mar 19, 2014 | 24.35 | 25.18 | 24.19 | 24.82 | 4,423,778 | +0.54(+2.21%) |
Mar 18, 2014 | 24.63 | 24.70 | 24.19 | 24.28 | 3,450,981 | -0.25(-1.04%) |
Mar 17, 2014 | 24.96 | 25.24 | 24.36 | 24.53 | 4,258,432 | -0.25(-1.03%) |
Mar 14, 2014 | 25.38 | 25.48 | 24.68 | 24.79 | 3,700,027 | -0.64(-2.52%) |
Mar 13, 2014 | 25.83 | 25.92 | 25.25 | 25.43 | 3,177,206 | -0.26(-1.03%) |
Mar 12, 2014 | 25.57 | 25.93 | 25.47 | 25.69 | 2,256,191 | -0.01(-0.04%) |
Mar 11, 2014 | 26.01 | 26.14 | 25.55 | 25.70 | 1,659,035 | -0.29(-1.12%) |
Mar 10, 2014 | 26.25 | 26.35 | 25.85 | 26.00 | 2,143,134 | -0.25(-0.97%) |
Mar 07, 2014 | 26.14 | 26.39 | 25.95 | 26.25 | 2,611,051 | +0.25(+0.94%) |
Mar 06, 2014 | 26.68 | 26.88 | 25.68 | 26.01 | 4,422,249 | -0.81(-3.02%) |
Mar 05, 2014 | 26.95 | 27.18 | 26.70 | 26.82 | 2,608,413 | -0.07(-0.25%) |
Mar 04, 2014 | 26.51 | 27.02 | 26.26 | 26.88 | 2,610,168 | +0.67(+2.55%) |
Mar 03, 2014 | 26.02 | 26.27 | 25.66 | 26.21 | 2,109,179 | -0.09(-0.36%) |
Feb 28, 2014 | 25.74 | 26.36 | 25.47 | 26.31 | 4,091,564 | +0.88(+3.45%) |
Feb 27, 2014 | 25.75 | 26.99 | 24.76 | 25.43 | 11,920,602 | -1.99(-7.26%) |
Feb 26, 2014 | 27.59 | 27.75 | 27.32 | 27.42 | 3,128,295 | +0.01(+0.03%) |
Feb 25, 2014 | 27.83 | 27.90 | 27.39 | 27.41 | 1,835,337 | -0.42(-1.53%) |
Feb 24, 2014 | 27.92 | 27.99 | 27.75 | 27.84 | 2,156,162 | -0.01(-0.03%) |
Feb 21, 2014 | 27.56 | 28.00 | 27.35 | 27.84 | 1,874,877 | +0.41(+1.48%) |
Feb 20, 2014 | 27.27 | 27.49 | 27.12 | 27.44 | 1,672,306 | +0.10(+0.38%) |
Feb 19, 2014 | 27.23 | 27.63 | 27.12 | 27.34 | 2,073,528 | +0.06(+0.21%) |
Feb 18, 2014 | 27.30 | 27.70 | 26.99 | 27.28 | 2,844,010 | +0.08(+0.28%) |
Feb 14, 2014 | 26.80 | 27.20 | 27.20 | 27.20 | 2,275,097 | +0.32(+1.19%) |
Feb 13, 2014 | 25.80 | 26.95 | 25.80 | 26.88 | 2,104,370 | +0.82(+3.15%) |
Feb 12, 2014 | 25.89 | 26.23 | 25.80 | 26.06 | 1,062,906 | +0.14(+0.55%) |
Feb 11, 2014 | 25.75 | 26.08 | 25.67 | 25.92 | 1,482,645 | +0.12(+0.48%) |
Feb 10, 2014 | 26.40 | 26.74 | 25.78 | 25.80 | 2,328,346 | -0.70(-2.63%) |
Feb 07, 2014 | 25.67 | 26.66 | 25.54 | 26.50 | 3,509,318 | +1.06(+4.15%) |
Feb 06, 2014 | 24.87 | 25.51 | 24.77 | 25.44 | 2,917,332 | +0.75(+3.02%) |
Feb 05, 2014 | 24.85 | 25.03 | 24.39 | 24.69 | 3,101,374 | -0.26(-1.06%) |
Feb 04, 2014 | 25.09 | 25.31 | 24.85 | 24.96 | 3,638,709 | -0.16(-0.64%) |