Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.65 | 28.04 | 26.87 | 27.65 | 5,313,378 | -0.41(-1.46%) |
Apr 29, 2014 | 26.11 | 28.16 | 25.93 | 28.06 | 3,961,443 | +2.21(+8.56%) |
Apr 28, 2014 | 25.45 | 26.09 | 25.34 | 25.85 | 3,204,935 | +0.54(+2.14%) |
Apr 25, 2014 | 25.90 | 25.90 | 25.29 | 25.31 | 2,192,394 | -0.68(-2.63%) |
Apr 24, 2014 | 25.85 | 26.02 | 25.46 | 25.99 | 1,063,892 | +0.27(+1.03%) |
Apr 23, 2014 | 25.83 | 25.93 | 25.53 | 25.72 | 1,213,735 | -0.07(-0.26%) |
Apr 22, 2014 | 26.09 | 26.35 | 25.76 | 25.79 | 1,916,330 | -0.28(-1.06%) |
Apr 21, 2014 | 26.22 | 26.40 | 25.77 | 26.07 | 1,053,306 | +0.07(+0.26%) |
Apr 17, 2014 | 25.46 | 26.00 | 26.00 | 26.00 | 4,619,891 | +0.56(+2.20%) |
Apr 16, 2014 | 26.19 | 26.40 | 25.34 | 25.44 | 2,351,413 | -0.62(-2.37%) |
Apr 15, 2014 | 25.42 | 26.16 | 25.06 | 26.06 | 2,310,345 | +0.73(+2.89%) |
Apr 14, 2014 | 26.18 | 26.25 | 25.15 | 25.33 | 3,892,856 | -0.71(-2.73%) |
Apr 11, 2014 | 26.02 | 26.35 | 25.63 | 26.04 | 1,707,586 | +0.27(+1.03%) |
Apr 10, 2014 | 26.38 | 26.50 | 25.67 | 25.77 | 1,744,144 | -0.66(-2.51%) |
Apr 09, 2014 | 26.31 | 26.50 | 26.04 | 26.44 | 1,351,454 | +0.16(+0.61%) |
Apr 08, 2014 | 25.80 | 26.31 | 25.71 | 26.28 | 1,641,962 | +0.40(+1.54%) |
Apr 07, 2014 | 25.90 | 26.11 | 25.54 | 25.88 | 2,274,071 | -0.22(-0.84%) |
Apr 04, 2014 | 26.93 | 26.93 | 26.00 | 26.09 | 2,992,034 | -0.47(-1.79%) |
Apr 03, 2014 | 25.77 | 26.62 | 25.60 | 26.57 | 3,129,535 | +0.87(+3.40%) |
Apr 02, 2014 | 25.88 | 26.04 | 25.54 | 25.70 | 1,639,743 | -0.09(-0.37%) |
Apr 01, 2014 | 25.09 | 25.79 | 25.03 | 25.79 | 2,734,950 | +0.77(+3.07%) |
Mar 31, 2014 | 24.81 | 25.06 | 24.48 | 25.02 | 1,976,700 | +0.44(+1.78%) |
Mar 28, 2014 | 24.01 | 24.62 | 24.01 | 24.58 | 2,811,452 | +0.72(+3.02%) |
Mar 27, 2014 | 23.60 | 23.97 | 23.35 | 23.86 | 2,235,489 | +0.34(+1.45%) |
Mar 26, 2014 | 24.11 | 24.25 | 23.23 | 23.52 | 2,924,608 | -0.44(-1.82%) |
Mar 25, 2014 | 25.04 | 25.04 | 23.90 | 23.96 | 1,621,552 | -0.05(-0.20%) |
Mar 24, 2014 | 24.46 | 24.63 | 23.92 | 24.01 | 2,314,077 | -0.44(-1.79%) |
Mar 21, 2014 | 24.58 | 24.67 | 24.24 | 24.44 | 3,133,246 | -0.07(-0.27%) |
Mar 20, 2014 | 24.97 | 25.13 | 24.39 | 24.51 | 3,435,200 | -0.47(-1.90%) |
Mar 19, 2014 | 24.51 | 25.35 | 24.35 | 24.98 | 4,394,275 | +0.54(+2.21%) |
Mar 18, 2014 | 24.79 | 24.87 | 24.36 | 24.44 | 3,427,965 | -0.26(-1.04%) |
Mar 17, 2014 | 25.13 | 25.41 | 24.53 | 24.70 | 4,230,031 | -0.26(-1.03%) |
Mar 14, 2014 | 25.55 | 25.65 | 24.84 | 24.96 | 3,675,350 | -0.65(-2.52%) |
Mar 13, 2014 | 26.00 | 26.09 | 25.42 | 25.60 | 3,156,016 | -0.27(-1.03%) |
Mar 12, 2014 | 25.74 | 26.10 | 25.64 | 25.87 | 2,241,144 | -0.01(-0.04%) |
Mar 11, 2014 | 26.18 | 26.32 | 25.72 | 25.88 | 1,647,971 | -0.29(-1.12%) |
Mar 10, 2014 | 26.43 | 26.52 | 26.02 | 26.17 | 2,128,841 | -0.26(-0.97%) |
Mar 07, 2014 | 26.31 | 26.56 | 26.12 | 26.43 | 2,593,637 | +0.25(+0.94%) |
Mar 06, 2014 | 26.86 | 27.06 | 25.86 | 26.18 | 4,392,756 | -0.82(-3.02%) |
Mar 05, 2014 | 27.13 | 27.36 | 26.88 | 27.00 | 2,591,017 | -0.07(-0.25%) |
Mar 04, 2014 | 26.69 | 27.21 | 26.44 | 27.06 | 2,592,760 | +0.67(+2.55%) |
Mar 03, 2014 | 26.20 | 26.45 | 25.83 | 26.39 | 2,095,112 | -0.09(-0.36%) |
Feb 28, 2014 | 25.91 | 26.54 | 25.64 | 26.48 | 4,064,276 | +0.88(+3.45%) |
Feb 27, 2014 | 25.92 | 27.17 | 24.93 | 25.60 | 11,841,101 | -2.00(-7.26%) |
Feb 26, 2014 | 27.78 | 27.94 | 27.50 | 27.60 | 3,107,432 | +0.01(+0.03%) |
Feb 25, 2014 | 28.01 | 28.09 | 27.58 | 27.60 | 1,823,097 | -0.43(-1.52%) |
Feb 24, 2014 | 28.11 | 28.18 | 27.94 | 28.02 | 2,141,782 | -0.01(-0.03%) |
Feb 21, 2014 | 27.75 | 28.18 | 27.54 | 28.03 | 1,862,373 | +0.41(+1.48%) |
Feb 20, 2014 | 27.45 | 27.67 | 27.30 | 27.62 | 1,661,153 | +0.10(+0.38%) |
Feb 19, 2014 | 27.41 | 27.81 | 27.30 | 27.52 | 2,059,699 | +0.06(+0.21%) |
Feb 18, 2014 | 27.48 | 27.89 | 27.17 | 27.46 | 2,825,043 | +0.08(+0.28%) |
Feb 14, 2014 | 26.98 | 27.39 | 27.39 | 27.39 | 2,259,924 | +0.32(+1.19%) |
Feb 13, 2014 | 25.97 | 27.13 | 25.97 | 27.06 | 2,090,336 | +0.83(+3.15%) |
Feb 12, 2014 | 26.07 | 26.41 | 25.97 | 26.24 | 1,055,817 | +0.14(+0.55%) |
Feb 11, 2014 | 25.92 | 26.26 | 25.84 | 26.09 | 1,472,757 | +0.12(+0.48%) |
Feb 10, 2014 | 26.58 | 26.92 | 25.95 | 25.97 | 2,312,818 | -0.70(-2.63%) |
Feb 07, 2014 | 25.84 | 26.84 | 25.71 | 26.67 | 3,485,914 | +1.06(+4.15%) |
Feb 06, 2014 | 25.04 | 25.68 | 24.94 | 25.61 | 2,897,875 | +0.75(+3.02%) |
Feb 05, 2014 | 25.02 | 25.20 | 24.56 | 24.86 | 3,080,690 | -0.27(-1.06%) |
Feb 04, 2014 | 25.26 | 25.48 | 25.02 | 25.13 | 3,614,442 | -0.16(-0.64%) |