Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.59 | 24.95 | 23.56 | 24.45 | 84,197,856 | +0.86(+3.65%) |
Apr 29, 2014 | 23.39 | 23.73 | 23.01 | 23.59 | 7,586,676 | +0.21(+0.92%) |
Apr 28, 2014 | 24.50 | 24.52 | 22.73 | 23.37 | 14,703,270 | -0.84(-3.47%) |
Apr 25, 2014 | 25.45 | 25.50 | 24.09 | 24.21 | 18,339,946 | -1.00(-3.97%) |
Apr 24, 2014 | 25.95 | 26.16 | 24.39 | 25.21 | 26,152,162 | -2.01(-7.38%) |
Apr 23, 2014 | 26.92 | 27.56 | 26.62 | 27.22 | 8,875,672 | +0.29(+1.06%) |
Apr 22, 2014 | 26.85 | 27.00 | 26.50 | 26.93 | 4,304,000 | +0.43(+1.62%) |
Apr 21, 2014 | 26.75 | 26.84 | 26.23 | 26.50 | 3,383,866 | -0.03(-0.09%) |
Apr 17, 2014 | 26.86 | 26.53 | 26.53 | 26.53 | 7,582,000 | -0.34(-1.28%) |
Apr 16, 2014 | 26.75 | 27.13 | 26.05 | 26.88 | 5,076,980 | +0.65(+2.48%) |
Apr 15, 2014 | 25.91 | 26.79 | 25.28 | 26.23 | 5,388,884 | +0.69(+2.68%) |
Apr 14, 2014 | 25.84 | 25.84 | 25.19 | 25.54 | 19,889,600 | +0.07(+0.27%) |
Apr 11, 2014 | 25.39 | 26.08 | 25.32 | 25.47 | 6,816,456 | -0.09(-0.35%) |
Apr 10, 2014 | 27.12 | 27.13 | 25.46 | 25.56 | 8,623,904 | -1.60(-5.88%) |
Apr 09, 2014 | 27.00 | 27.18 | 26.39 | 27.16 | 5,375,440 | +0.69(+2.62%) |
Apr 08, 2014 | 25.60 | 26.58 | 25.56 | 26.46 | 7,738,768 | +0.84(+3.27%) |
Apr 07, 2014 | 26.25 | 26.37 | 25.16 | 25.63 | 13,487,544 | -0.45(-1.74%) |
Apr 04, 2014 | 28.39 | 28.57 | 25.89 | 26.08 | 17,563,560 | -2.08(-7.39%) |
Apr 03, 2014 | 29.76 | 29.92 | 28.04 | 28.16 | 8,445,732 | -1.55(-5.23%) |
Apr 02, 2014 | 29.22 | 29.95 | 29.07 | 29.72 | 5,573,812 | +0.72(+2.48%) |
Apr 01, 2014 | 28.75 | 29.05 | 28.72 | 29.00 | 3,496,628 | +0.34(+1.19%) |
Mar 31, 2014 | 28.98 | 29.09 | 28.58 | 28.66 | 4,129,924 | -0.14(-0.50%) |
Mar 28, 2014 | 28.70 | 29.02 | 28.64 | 28.80 | 2,761,080 | +0.16(+0.54%) |
Mar 27, 2014 | 28.45 | 29.01 | 28.12 | 28.65 | 3,930,764 | +0.25(+0.90%) |
Mar 26, 2014 | 28.93 | 29.25 | 28.16 | 28.39 | 6,274,168 | -0.24(-0.84%) |
Mar 25, 2014 | 29.86 | 30.10 | 28.59 | 28.64 | 6,014,120 | -1.02(-3.46%) |
Mar 24, 2014 | 30.32 | 30.38 | 28.95 | 29.66 | 7,164,196 | -0.38(-1.26%) |
Mar 21, 2014 | 30.61 | 30.75 | 29.96 | 30.04 | 6,617,688 | -0.42(-1.39%) |
Mar 20, 2014 | 30.04 | 30.51 | 29.69 | 30.46 | 7,057,740 | -0.04(-0.13%) |
Mar 19, 2014 | 31.11 | 31.20 | 30.31 | 30.50 | 5,082,344 | -0.61(-1.95%) |
Mar 18, 2014 | 30.14 | 31.12 | 30.10 | 31.11 | 7,355,176 | +1.19(+3.99%) |
Mar 17, 2014 | 29.91 | 30.36 | 29.82 | 29.92 | 6,689,852 | +0.58(+1.98%) |
Mar 14, 2014 | 29.00 | 29.55 | 28.84 | 29.34 | 3,132,708 | +0.23(+0.81%) |
Mar 13, 2014 | 29.41 | 29.48 | 28.90 | 29.10 | 3,036,948 | -0.25(-0.86%) |
Mar 12, 2014 | 29.02 | 29.38 | 28.67 | 29.36 | 3,481,456 | +0.23(+0.79%) |
Mar 11, 2014 | 29.37 | 29.72 | 29.05 | 29.12 | 3,346,224 | -0.23(-0.77%) |
Mar 10, 2014 | 29.10 | 29.36 | 28.84 | 29.35 | 3,502,488 | +0.25(+0.85%) |
Mar 07, 2014 | 29.18 | 29.68 | 28.97 | 29.10 | 4,927,352 | +0.15(+0.53%) |
Mar 06, 2014 | 29.08 | 29.20 | 28.65 | 28.95 | 4,301,900 | -0.07(-0.22%) |
Mar 05, 2014 | 29.30 | 29.40 | 28.76 | 29.02 | 7,494,744 | -0.28(-0.96%) |
Mar 04, 2014 | 28.94 | 29.34 | 28.84 | 29.30 | 4,979,120 | +0.89(+3.12%) |
Mar 03, 2014 | 27.84 | 28.52 | 27.50 | 28.41 | 6,455,568 | +0.12(+0.42%) |
Feb 28, 2014 | 29.03 | 29.09 | 28.00 | 28.29 | 8,050,540 | -0.80(-2.75%) |
Feb 27, 2014 | 29.04 | 29.16 | 28.67 | 29.09 | 4,006,452 | +0.06(+0.22%) |
Feb 26, 2014 | 29.30 | 29.99 | 28.97 | 29.02 | 8,153,228 | -0.15(-0.51%) |
Feb 25, 2014 | 28.88 | 29.38 | 28.82 | 29.18 | 6,438,992 | +0.37(+1.28%) |
Feb 24, 2014 | 28.47 | 29.07 | 28.35 | 28.81 | 8,155,304 | +0.64(+2.26%) |
Feb 21, 2014 | 26.93 | 28.55 | 26.91 | 28.17 | 11,384,920 | +1.37(+5.12%) |
Feb 20, 2014 | 26.75 | 27.11 | 26.63 | 26.80 | 3,225,412 | +0.04(+0.15%) |
Feb 19, 2014 | 26.91 | 27.07 | 26.71 | 26.76 | 3,562,252 | -0.11(-0.40%) |
Feb 18, 2014 | 26.28 | 27.07 | 25.75 | 26.86 | 8,396,352 | +0.36(+1.38%) |
Feb 14, 2014 | 26.93 | 26.50 | 26.50 | 26.50 | 39,928,000 | -0.64(-2.38%) |
Feb 13, 2014 | 26.80 | 27.46 | 26.77 | 27.14 | 5,807,296 | +0.16(+0.57%) |
Feb 12, 2014 | 27.18 | 27.38 | 26.77 | 26.99 | 3,873,292 | -0.07(-0.27%) |
Feb 11, 2014 | 27.14 | 27.38 | 26.90 | 27.06 | 4,087,500 | +0.00(+0.02%) |
Feb 10, 2014 | 27.32 | 27.43 | 26.77 | 27.06 | 4,207,056 | -0.24(-0.87%) |
Feb 07, 2014 | 26.78 | 27.50 | 26.76 | 27.30 | 7,353,640 | +0.75(+2.84%) |
Feb 06, 2014 | 26.30 | 26.73 | 26.16 | 26.54 | 5,573,976 | +0.32(+1.24%) |
Feb 05, 2014 | 26.16 | 26.58 | 25.86 | 26.22 | 8,551,060 | +0.05(+0.21%) |
Feb 04, 2014 | 26.44 | 26.67 | 26.06 | 26.16 | 8,009,308 | -0.25(-0.94%) |