Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.40 | 25.49 | 25.18 | 25.24 | 6,143,965 | -0.12(-0.46%) |
Apr 29, 2014 | 25.52 | 25.54 | 25.29 | 25.36 | 6,023,919 | -0.04(-0.15%) |
Apr 28, 2014 | 25.36 | 25.62 | 25.13 | 25.40 | 6,763,342 | +0.17(+0.69%) |
Apr 25, 2014 | 25.25 | 25.42 | 25.10 | 25.23 | 5,360,267 | -0.05(-0.19%) |
Apr 24, 2014 | 25.61 | 25.64 | 25.18 | 25.27 | 7,343,835 | -0.26(-1.02%) |
Apr 23, 2014 | 25.87 | 25.96 | 25.52 | 25.53 | 6,060,593 | -0.37(-1.42%) |
Apr 22, 2014 | 25.74 | 25.96 | 25.59 | 25.90 | 6,369,627 | +0.13(+0.52%) |
Apr 21, 2014 | 25.47 | 25.79 | 25.47 | 25.77 | 7,228,615 | +0.30(+1.18%) |
Apr 17, 2014 | 25.55 | 25.47 | 25.47 | 25.47 | 4,985,080 | -0.14(-0.56%) |
Apr 16, 2014 | 25.66 | 25.75 | 25.43 | 25.61 | 5,277,425 | +0.15(+0.60%) |
Apr 15, 2014 | 25.34 | 25.52 | 25.14 | 25.46 | 9,455,037 | +0.17(+0.67%) |
Apr 14, 2014 | 25.27 | 25.36 | 25.04 | 25.29 | 13,625,730 | +0.20(+0.80%) |
Apr 11, 2014 | 25.35 | 25.38 | 25.00 | 25.09 | 9,454,207 | -0.46(-1.78%) |
Apr 10, 2014 | 26.10 | 26.20 | 25.53 | 25.55 | 6,293,167 | -0.59(-2.27%) |
Apr 09, 2014 | 26.25 | 26.26 | 25.74 | 26.14 | 7,708,159 | -0.09(-0.33%) |
Apr 08, 2014 | 25.88 | 26.25 | 25.72 | 26.23 | 5,418,860 | +0.25(+0.95%) |
Apr 07, 2014 | 26.51 | 26.54 | 25.85 | 25.98 | 7,089,759 | -0.56(-2.13%) |
Apr 04, 2014 | 26.87 | 26.93 | 26.51 | 26.54 | 6,459,015 | -0.16(-0.60%) |
Apr 03, 2014 | 26.98 | 27.06 | 26.61 | 26.70 | 7,180,343 | -0.26(-0.98%) |
Apr 02, 2014 | 26.62 | 27.00 | 26.62 | 26.97 | 6,820,096 | +0.42(+1.59%) |
Apr 01, 2014 | 26.40 | 26.57 | 26.36 | 26.55 | 5,796,575 | +0.23(+0.89%) |
Mar 31, 2014 | 26.22 | 26.34 | 26.09 | 26.31 | 7,561,073 | +0.24(+0.92%) |
Mar 28, 2014 | 25.77 | 26.10 | 25.79 | 26.08 | 5,957,589 | +0.30(+1.18%) |
Mar 27, 2014 | 25.88 | 26.03 | 25.72 | 25.77 | 6,734,069 | -0.11(-0.44%) |
Mar 26, 2014 | 26.12 | 26.15 | 25.82 | 25.89 | 9,355,425 | -0.17(-0.67%) |
Mar 25, 2014 | 26.44 | 26.47 | 26.01 | 26.06 | 8,371,763 | -0.22(-0.84%) |
Mar 24, 2014 | 26.81 | 26.91 | 26.28 | 26.28 | 7,164,172 | -0.51(-1.91%) |
Mar 21, 2014 | 26.52 | 26.87 | 26.44 | 26.79 | 17,149,846 | +0.46(+1.75%) |
Mar 20, 2014 | 26.18 | 26.43 | 26.18 | 26.33 | 6,525,193 | +0.08(+0.30%) |
Mar 19, 2014 | 26.37 | 26.51 | 26.12 | 26.25 | 7,924,740 | -0.13(-0.48%) |
Mar 18, 2014 | 26.90 | 26.90 | 26.37 | 26.38 | 8,732,768 | -0.54(-2.01%) |
Mar 17, 2014 | 26.70 | 26.97 | 26.58 | 26.92 | 7,007,885 | +0.30(+1.14%) |
Mar 14, 2014 | 26.46 | 26.79 | 26.44 | 26.62 | 5,516,450 | +0.13(+0.47%) |
Mar 13, 2014 | 26.78 | 26.82 | 26.43 | 26.49 | 5,104,322 | -0.20(-0.73%) |
Mar 12, 2014 | 26.68 | 26.76 | 26.49 | 26.69 | 7,209,831 | -0.14(-0.53%) |
Mar 11, 2014 | 27.02 | 27.06 | 26.76 | 26.83 | 5,622,969 | -0.17(-0.63%) |
Mar 10, 2014 | 26.70 | 27.03 | 26.67 | 27.00 | 7,008,047 | +0.23(+0.84%) |
Mar 07, 2014 | 26.61 | 26.82 | 26.53 | 26.77 | 6,127,640 | +0.25(+0.95%) |
Mar 06, 2014 | 26.80 | 26.80 | 26.33 | 26.52 | 8,863,624 | -0.26(-0.97%) |
Mar 05, 2014 | 26.74 | 26.90 | 26.69 | 26.78 | 7,201,026 | +0.08(+0.31%) |
Mar 04, 2014 | 26.60 | 26.78 | 26.60 | 26.70 | 5,631,299 | +0.28(+1.07%) |
Mar 03, 2014 | 26.39 | 26.57 | 26.23 | 26.42 | 8,505,175 | -0.25(-0.93%) |
Feb 28, 2014 | 26.38 | 26.70 | 26.21 | 26.67 | 11,998,359 | +0.32(+1.20%) |
Feb 27, 2014 | 26.15 | 26.47 | 26.04 | 26.35 | 13,814,105 | +0.19(+0.73%) |
Feb 26, 2014 | 26.70 | 27.00 | 26.10 | 26.16 | 18,559,378 | -0.30(-1.15%) |
Feb 25, 2014 | 26.19 | 26.58 | 25.99 | 26.46 | 13,581,943 | +0.26(+0.99%) |
Feb 24, 2014 | 26.11 | 26.47 | 26.07 | 26.20 | 9,081,208 | +0.13(+0.52%) |
Feb 21, 2014 | 26.09 | 26.24 | 25.92 | 26.07 | 9,435,859 | +0.03(+0.10%) |
Feb 20, 2014 | 26.05 | 26.18 | 25.74 | 26.04 | 7,901,046 | +0.07(+0.28%) |
Feb 19, 2014 | 26.11 | 26.32 | 25.94 | 25.97 | 7,188,502 | -0.16(-0.63%) |
Feb 18, 2014 | 26.03 | 26.20 | 25.93 | 26.13 | 8,784,417 | +0.19(+0.74%) |
Feb 14, 2014 | 25.99 | 25.94 | 25.94 | 25.94 | 7,844,431 | -0.16(-0.63%) |
Feb 13, 2014 | 25.98 | 26.26 | 25.91 | 26.11 | 7,515,375 | +0.02(+0.07%) |
Feb 12, 2014 | 26.07 | 26.31 | 25.99 | 26.09 | 6,078,900 | +0.07(+0.28%) |
Feb 11, 2014 | 25.72 | 26.10 | 25.63 | 26.02 | 7,829,738 | +0.37(+1.43%) |
Feb 10, 2014 | 25.77 | 25.77 | 25.41 | 25.65 | 7,012,903 | -0.07(-0.29%) |
Feb 07, 2014 | 25.80 | 25.98 | 25.56 | 25.72 | 8,914,559 | +0.02(+0.07%) |
Feb 06, 2014 | 25.09 | 25.75 | 24.96 | 25.70 | 13,947,559 | +0.69(+2.77%) |
Feb 05, 2014 | 24.24 | 25.08 | 24.16 | 25.01 | 17,682,800 | +0.76(+3.14%) |
Feb 04, 2014 | 24.47 | 24.49 | 24.21 | 24.25 | 8,113,663 | -0.09(-0.37%) |