Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.50 | 25.59 | 25.28 | 25.34 | 6,120,779 | -0.12(-0.46%) |
Apr 29, 2014 | 25.62 | 25.63 | 25.39 | 25.46 | 6,001,185 | -0.04(-0.15%) |
Apr 28, 2014 | 25.45 | 25.71 | 25.23 | 25.50 | 6,737,818 | +0.17(+0.69%) |
Apr 25, 2014 | 25.35 | 25.51 | 25.19 | 25.32 | 5,340,038 | -0.05(-0.19%) |
Apr 24, 2014 | 25.70 | 25.73 | 25.27 | 25.37 | 7,316,120 | -0.26(-1.02%) |
Apr 23, 2014 | 25.97 | 26.06 | 25.62 | 25.63 | 6,037,721 | -0.37(-1.42%) |
Apr 22, 2014 | 25.84 | 26.06 | 25.69 | 26.00 | 6,345,589 | +0.13(+0.52%) |
Apr 21, 2014 | 25.56 | 25.88 | 25.56 | 25.87 | 7,201,335 | +0.30(+1.18%) |
Apr 17, 2014 | 25.65 | 25.56 | 25.56 | 25.56 | 4,966,267 | -0.14(-0.56%) |
Apr 16, 2014 | 25.76 | 25.84 | 25.52 | 25.71 | 5,257,508 | +0.15(+0.60%) |
Apr 15, 2014 | 25.44 | 25.61 | 25.24 | 25.56 | 9,419,355 | +0.17(+0.67%) |
Apr 14, 2014 | 25.36 | 25.45 | 25.13 | 25.39 | 13,574,308 | +0.20(+0.80%) |
Apr 11, 2014 | 25.45 | 25.47 | 25.09 | 25.19 | 9,418,528 | -0.46(-1.78%) |
Apr 10, 2014 | 26.20 | 26.30 | 25.63 | 25.64 | 6,269,418 | -0.60(-2.27%) |
Apr 09, 2014 | 26.35 | 26.36 | 25.83 | 26.24 | 7,679,069 | -0.09(-0.33%) |
Apr 08, 2014 | 25.97 | 26.35 | 25.81 | 26.33 | 5,398,409 | +0.25(+0.95%) |
Apr 07, 2014 | 26.61 | 26.64 | 25.94 | 26.08 | 7,063,003 | -0.57(-2.12%) |
Apr 04, 2014 | 26.97 | 27.04 | 26.61 | 26.64 | 6,434,639 | -0.16(-0.60%) |
Apr 03, 2014 | 27.08 | 27.16 | 26.71 | 26.81 | 7,153,245 | -0.27(-0.98%) |
Apr 02, 2014 | 26.72 | 27.10 | 26.72 | 27.07 | 6,794,358 | +0.42(+1.59%) |
Apr 01, 2014 | 26.50 | 26.68 | 26.46 | 26.65 | 5,774,699 | +0.24(+0.89%) |
Mar 31, 2014 | 26.32 | 26.44 | 26.19 | 26.41 | 7,532,538 | +0.24(+0.92%) |
Mar 28, 2014 | 25.87 | 26.20 | 25.88 | 26.17 | 5,935,106 | +0.30(+1.18%) |
Mar 27, 2014 | 25.97 | 26.13 | 25.82 | 25.87 | 6,708,655 | -0.11(-0.44%) |
Mar 26, 2014 | 26.22 | 26.24 | 25.92 | 25.98 | 9,320,119 | -0.17(-0.67%) |
Mar 25, 2014 | 26.54 | 26.57 | 26.11 | 26.16 | 8,340,169 | -0.22(-0.84%) |
Mar 24, 2014 | 26.91 | 27.01 | 26.38 | 26.38 | 7,137,136 | -0.51(-1.91%) |
Mar 21, 2014 | 26.62 | 26.97 | 26.54 | 26.89 | 17,085,126 | +0.46(+1.75%) |
Mar 20, 2014 | 26.28 | 26.53 | 26.28 | 26.43 | 6,500,568 | +0.08(+0.30%) |
Mar 19, 2014 | 26.47 | 26.61 | 26.22 | 26.35 | 7,894,833 | -0.13(-0.48%) |
Mar 18, 2014 | 27.00 | 27.00 | 26.47 | 26.48 | 8,699,812 | -0.54(-2.01%) |
Mar 17, 2014 | 26.81 | 27.07 | 26.68 | 27.02 | 6,981,438 | +0.30(+1.14%) |
Mar 14, 2014 | 26.56 | 26.89 | 26.54 | 26.72 | 5,495,631 | +0.13(+0.47%) |
Mar 13, 2014 | 26.88 | 26.92 | 26.53 | 26.59 | 5,085,059 | -0.20(-0.73%) |
Mar 12, 2014 | 26.78 | 26.86 | 26.59 | 26.79 | 7,182,622 | -0.14(-0.53%) |
Mar 11, 2014 | 27.12 | 27.16 | 26.86 | 26.93 | 5,601,749 | -0.17(-0.63%) |
Mar 10, 2014 | 26.80 | 27.13 | 26.77 | 27.10 | 6,981,599 | +0.23(+0.84%) |
Mar 07, 2014 | 26.71 | 26.92 | 26.63 | 26.88 | 6,104,515 | +0.25(+0.95%) |
Mar 06, 2014 | 26.90 | 26.90 | 26.43 | 26.62 | 8,830,174 | -0.26(-0.97%) |
Mar 05, 2014 | 26.84 | 27.00 | 26.79 | 26.88 | 7,173,850 | +0.08(+0.31%) |
Mar 04, 2014 | 26.70 | 26.88 | 26.70 | 26.80 | 5,610,047 | +0.28(+1.07%) |
Mar 03, 2014 | 26.49 | 26.67 | 26.33 | 26.52 | 8,473,077 | -0.25(-0.93%) |
Feb 28, 2014 | 26.48 | 26.81 | 26.31 | 26.77 | 11,953,078 | +0.32(+1.20%) |
Feb 27, 2014 | 26.24 | 26.57 | 26.14 | 26.45 | 13,761,972 | +0.19(+0.73%) |
Feb 26, 2014 | 26.80 | 27.10 | 26.20 | 26.26 | 18,489,338 | -0.30(-1.15%) |
Feb 25, 2014 | 26.29 | 26.68 | 26.09 | 26.56 | 13,530,686 | +0.26(+0.99%) |
Feb 24, 2014 | 26.21 | 26.57 | 26.17 | 26.30 | 9,046,936 | +0.13(+0.52%) |
Feb 21, 2014 | 26.19 | 26.34 | 26.02 | 26.17 | 9,400,249 | +0.03(+0.10%) |
Feb 20, 2014 | 26.14 | 26.27 | 25.83 | 26.14 | 7,871,229 | +0.07(+0.28%) |
Feb 19, 2014 | 26.21 | 26.42 | 26.04 | 26.07 | 7,161,373 | -0.17(-0.63%) |
Feb 18, 2014 | 26.13 | 26.30 | 26.03 | 26.23 | 8,751,266 | +0.19(+0.74%) |
Feb 14, 2014 | 26.09 | 26.04 | 26.04 | 26.04 | 7,814,827 | -0.17(-0.63%) |
Feb 13, 2014 | 26.08 | 26.36 | 26.01 | 26.21 | 7,487,013 | +0.02(+0.07%) |
Feb 12, 2014 | 26.17 | 26.41 | 26.09 | 26.19 | 6,055,959 | +0.07(+0.28%) |
Feb 11, 2014 | 25.82 | 26.20 | 25.73 | 26.11 | 7,800,189 | +0.37(+1.43%) |
Feb 10, 2014 | 25.87 | 25.87 | 25.50 | 25.75 | 6,986,437 | -0.07(-0.29%) |
Feb 07, 2014 | 25.90 | 26.08 | 25.66 | 25.82 | 8,880,915 | +0.02(+0.07%) |
Feb 06, 2014 | 25.18 | 25.85 | 25.05 | 25.80 | 13,894,921 | +0.70(+2.77%) |
Feb 05, 2014 | 24.33 | 25.17 | 24.25 | 25.11 | 17,616,066 | +0.76(+3.14%) |
Feb 04, 2014 | 24.56 | 24.58 | 24.30 | 24.34 | 8,083,042 | -0.09(-0.37%) |