Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.53 | 27.80 | 27.43 | 27.75 | 2,700,171 | +0.24(+0.86%) |
Apr 29, 2014 | 27.68 | 27.71 | 27.22 | 27.52 | 2,809,881 | -0.12(-0.43%) |
Apr 28, 2014 | 27.79 | 27.87 | 27.31 | 27.64 | 3,885,607 | -0.03(-0.11%) |
Apr 25, 2014 | 27.51 | 27.78 | 27.27 | 27.67 | 4,990,736 | +0.11(+0.39%) |
Apr 24, 2014 | 27.77 | 27.88 | 27.40 | 27.56 | 2,230,272 | -0.05(-0.18%) |
Apr 23, 2014 | 27.60 | 27.72 | 27.41 | 27.61 | 2,838,078 | +0.03(+0.11%) |
Apr 22, 2014 | 27.07 | 27.68 | 27.06 | 27.58 | 3,317,485 | +0.14(+0.50%) |
Apr 21, 2014 | 27.21 | 27.63 | 27.12 | 27.44 | 2,621,280 | +0.40(+1.49%) |
Apr 17, 2014 | 26.89 | 27.04 | 27.04 | 27.04 | 2,788,763 | -0.02(-0.07%) |
Apr 16, 2014 | 26.70 | 27.08 | 26.58 | 27.06 | 3,385,986 | +0.12(+0.46%) |
Apr 15, 2014 | 26.78 | 27.03 | 26.40 | 26.94 | 4,284,911 | +0.18(+0.68%) |
Apr 14, 2014 | 26.47 | 26.92 | 26.20 | 26.75 | 3,342,355 | +0.60(+2.29%) |
Apr 11, 2014 | 26.71 | 26.71 | 26.13 | 26.16 | 5,816,029 | -0.54(-2.02%) |
Apr 10, 2014 | 27.70 | 27.78 | 26.62 | 26.70 | 5,564,092 | -0.92(-3.34%) |
Apr 09, 2014 | 28.14 | 28.33 | 26.73 | 27.62 | 7,076,932 | -0.56(-1.98%) |
Apr 08, 2014 | 27.80 | 28.33 | 27.77 | 28.18 | 5,609,315 | +0.38(+1.38%) |
Apr 07, 2014 | 27.92 | 28.21 | 27.47 | 27.79 | 2,987,790 | -0.25(-0.91%) |
Apr 04, 2014 | 28.58 | 28.78 | 27.98 | 28.05 | 3,053,279 | -0.26(-0.94%) |
Apr 03, 2014 | 28.29 | 28.98 | 28.12 | 28.31 | 4,364,909 | -0.25(-0.89%) |
Apr 02, 2014 | 29.18 | 29.18 | 28.36 | 28.57 | 3,355,035 | -0.33(-1.15%) |
Apr 01, 2014 | 28.57 | 28.92 | 28.23 | 28.90 | 3,116,369 | +0.45(+1.59%) |
Mar 31, 2014 | 28.08 | 28.77 | 27.84 | 28.45 | 3,665,597 | +0.47(+1.68%) |
Mar 28, 2014 | 28.07 | 28.47 | 27.78 | 27.98 | 2,770,254 | +0.05(+0.18%) |
Mar 27, 2014 | 27.88 | 28.07 | 27.41 | 27.93 | 4,917,683 | -0.09(-0.32%) |
Mar 26, 2014 | 28.80 | 28.87 | 27.87 | 28.02 | 3,719,628 | -0.71(-2.46%) |
Mar 25, 2014 | 28.68 | 29.02 | 28.39 | 28.73 | 3,304,233 | +0.28(+1.00%) |
Mar 24, 2014 | 29.31 | 29.47 | 28.27 | 28.44 | 4,991,463 | -0.74(-2.52%) |
Mar 21, 2014 | 29.97 | 29.97 | 29.04 | 29.18 | 5,111,504 | -0.49(-1.64%) |
Mar 20, 2014 | 29.56 | 29.78 | 29.19 | 29.66 | 2,351,171 | +0.01(+0.05%) |
Mar 19, 2014 | 29.61 | 29.88 | 29.30 | 29.65 | 2,551,976 | -0.01(-0.03%) |
Mar 18, 2014 | 29.48 | 29.78 | 29.48 | 29.66 | 2,037,914 | +0.14(+0.47%) |
Mar 17, 2014 | 29.09 | 29.84 | 29.09 | 29.52 | 3,406,974 | +0.49(+1.69%) |
Mar 14, 2014 | 29.27 | 29.88 | 28.85 | 29.03 | 7,498,463 | -0.11(-0.37%) |
Mar 13, 2014 | 28.79 | 29.34 | 28.74 | 29.14 | 12,223,593 | -0.26(-0.90%) |
Mar 12, 2014 | 28.87 | 29.52 | 28.74 | 29.40 | 5,460,534 | +0.18(+0.60%) |
Mar 11, 2014 | 28.62 | 29.32 | 28.61 | 29.23 | 7,326,064 | +0.58(+2.02%) |
Mar 10, 2014 | 28.74 | 28.91 | 28.46 | 28.65 | 4,539,523 | -0.17(-0.58%) |
Mar 07, 2014 | 28.87 | 28.92 | 28.39 | 28.81 | 3,562,613 | +0.17(+0.58%) |
Mar 06, 2014 | 28.73 | 29.08 | 28.61 | 28.65 | 3,409,956 | +0.12(+0.41%) |
Mar 05, 2014 | 28.34 | 28.55 | 28.11 | 28.53 | 4,064,167 | +0.27(+0.97%) |
Mar 04, 2014 | 27.88 | 28.30 | 27.82 | 28.25 | 6,093,516 | +0.71(+2.56%) |
Mar 03, 2014 | 27.92 | 27.95 | 27.42 | 27.55 | 2,908,599 | -0.49(-1.75%) |
Feb 28, 2014 | 27.77 | 28.16 | 27.74 | 28.04 | 4,855,396 | +0.05(+0.18%) |
Feb 27, 2014 | 27.61 | 28.08 | 27.28 | 27.99 | 2,966,255 | +0.26(+0.96%) |
Feb 26, 2014 | 27.65 | 28.18 | 27.46 | 27.73 | 4,985,151 | +0.17(+0.60%) |
Feb 25, 2014 | 27.50 | 27.62 | 27.14 | 27.56 | 3,477,207 | +0.14(+0.50%) |
Feb 24, 2014 | 27.51 | 27.78 | 27.42 | 27.42 | 2,339,158 | -0.04(-0.14%) |
Feb 21, 2014 | 27.26 | 27.66 | 27.26 | 27.46 | 3,817,424 | +0.21(+0.76%) |
Feb 20, 2014 | 27.46 | 27.60 | 27.14 | 27.25 | 4,075,594 | -0.12(-0.43%) |
Feb 19, 2014 | 27.64 | 27.89 | 27.35 | 27.37 | 3,465,218 | -0.48(-1.73%) |
Feb 18, 2014 | 27.08 | 27.95 | 27.04 | 27.85 | 3,604,857 | +0.80(+2.97%) |
Feb 14, 2014 | 27.09 | 27.05 | 27.05 | 27.05 | 3,677,191 | +0.02(+0.07%) |
Feb 13, 2014 | 26.99 | 27.21 | 26.68 | 27.03 | 3,015,932 | -0.29(-1.08%) |
Feb 12, 2014 | 26.84 | 27.34 | 26.81 | 27.32 | 3,337,250 | +0.44(+1.64%) |
Feb 11, 2014 | 26.41 | 27.02 | 25.94 | 26.88 | 4,985,169 | +0.52(+1.97%) |
Feb 10, 2014 | 26.24 | 26.87 | 26.10 | 26.36 | 4,911,503 | -0.31(-1.18%) |
Feb 07, 2014 | 26.11 | 27.16 | 25.95 | 26.68 | 9,386,420 | +0.73(+2.80%) |
Feb 06, 2014 | 25.20 | 26.14 | 25.07 | 25.95 | 6,489,386 | +0.29(+1.15%) |
Feb 05, 2014 | 25.55 | 25.97 | 25.31 | 25.66 | 6,692,195 | -0.02(-0.08%) |
Feb 04, 2014 | 25.98 | 26.27 | 25.66 | 25.68 | 9,282,262 | +0.10(+0.38%) |