Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.51 | 23.51 | 23.10 | 23.24 | 3,525,001 | -0.20(-0.84%) |
Apr 29, 2014 | 22.94 | 24.05 | 22.94 | 23.44 | 3,440,943 | +0.33(+1.41%) |
Apr 28, 2014 | 24.33 | 24.40 | 22.95 | 23.11 | 1,518,725 | -1.07(-4.43%) |
Apr 25, 2014 | 24.84 | 25.04 | 24.11 | 24.18 | 1,877,076 | -0.71(-2.86%) |
Apr 24, 2014 | 25.53 | 25.66 | 24.88 | 24.89 | 780,772 | -0.54(-2.12%) |
Apr 23, 2014 | 25.84 | 26.20 | 25.42 | 25.43 | 814,104 | -0.44(-1.69%) |
Apr 22, 2014 | 25.29 | 26.15 | 25.22 | 25.87 | 1,616,031 | +0.65(+2.58%) |
Apr 21, 2014 | 24.33 | 25.24 | 24.26 | 25.22 | 1,417,035 | +0.97(+3.99%) |
Apr 17, 2014 | 24.27 | 24.25 | 24.25 | 24.25 | 1,127,921 | +0.12(+0.50%) |
Apr 16, 2014 | 23.69 | 24.29 | 23.54 | 24.13 | 1,407,959 | +0.64(+2.74%) |
Apr 15, 2014 | 23.77 | 24.11 | 23.23 | 23.49 | 1,373,468 | -0.11(-0.47%) |
Apr 14, 2014 | 23.70 | 23.88 | 23.35 | 23.60 | 1,804,505 | +0.05(+0.22%) |
Apr 11, 2014 | 23.70 | 23.93 | 23.09 | 23.55 | 3,186,156 | -0.49(-2.03%) |
Apr 10, 2014 | 25.01 | 25.15 | 23.81 | 24.04 | 931,247 | -0.81(-3.27%) |
Apr 09, 2014 | 24.27 | 25.00 | 23.88 | 24.85 | 1,680,360 | +0.66(+2.73%) |
Apr 08, 2014 | 25.06 | 25.16 | 24.08 | 24.19 | 2,450,569 | -1.02(-4.04%) |
Apr 07, 2014 | 26.34 | 26.49 | 25.01 | 25.21 | 2,626,745 | -1.34(-5.06%) |
Apr 04, 2014 | 27.69 | 27.79 | 26.47 | 26.56 | 1,615,846 | -0.68(-2.48%) |
Apr 03, 2014 | 27.26 | 27.62 | 27.09 | 27.23 | 1,104,200 | +0.39(+1.44%) |
Apr 02, 2014 | 27.33 | 27.37 | 26.72 | 26.85 | 491,290 | -0.41(-1.51%) |
Apr 01, 2014 | 27.15 | 27.35 | 27.01 | 27.26 | 587,399 | +0.02(+0.06%) |
Mar 31, 2014 | 27.75 | 27.82 | 26.95 | 27.24 | 973,147 | -0.34(-1.24%) |
Mar 28, 2014 | 27.05 | 27.69 | 26.62 | 27.58 | 832,432 | +0.84(+3.14%) |
Mar 27, 2014 | 26.16 | 27.04 | 26.06 | 26.74 | 778,492 | +0.67(+2.56%) |
Mar 26, 2014 | 26.51 | 27.00 | 26.04 | 26.08 | 635,152 | -0.35(-1.33%) |
Mar 25, 2014 | 26.67 | 27.27 | 26.20 | 26.43 | 630,151 | -0.20(-0.74%) |
Mar 24, 2014 | 27.20 | 27.20 | 25.78 | 26.62 | 1,521,551 | -0.57(-2.08%) |
Mar 21, 2014 | 27.67 | 27.84 | 27.11 | 27.19 | 1,051,843 | -0.45(-1.64%) |
Mar 20, 2014 | 27.72 | 27.76 | 26.98 | 27.64 | 1,302,065 | -0.23(-0.83%) |
Mar 19, 2014 | 27.62 | 28.05 | 27.43 | 27.87 | 937,099 | +0.32(+1.15%) |
Mar 18, 2014 | 27.84 | 27.84 | 27.20 | 27.56 | 450,946 | +0.02(+0.06%) |
Mar 17, 2014 | 27.39 | 27.80 | 27.31 | 27.54 | 467,173 | +0.27(+1.01%) |
Mar 14, 2014 | 27.41 | 27.57 | 26.98 | 27.27 | 487,712 | -0.26(-0.93%) |
Mar 13, 2014 | 28.09 | 28.29 | 27.04 | 27.52 | 749,513 | -0.39(-1.41%) |
Mar 12, 2014 | 27.89 | 27.99 | 27.21 | 27.92 | 447,069 | -0.16(-0.58%) |
Mar 11, 2014 | 28.05 | 28.24 | 27.76 | 28.08 | 659,555 | +0.24(+0.86%) |
Mar 10, 2014 | 27.84 | 28.07 | 27.69 | 27.84 | 378,388 | +0.00(+0.00%) |
Mar 07, 2014 | 28.60 | 28.66 | 27.57 | 27.84 | 1,451,522 | -0.62(-2.17%) |
Mar 06, 2014 | 28.06 | 28.85 | 28.06 | 28.46 | 804,884 | +0.18(+0.64%) |
Mar 05, 2014 | 27.63 | 28.50 | 27.43 | 28.28 | 1,405,435 | +0.64(+2.32%) |
Mar 04, 2014 | 27.62 | 28.59 | 27.56 | 27.63 | 2,104,056 | +0.31(+1.13%) |
Mar 03, 2014 | 27.07 | 27.35 | 26.56 | 27.33 | 1,067,882 | -0.25(-0.90%) |
Feb 28, 2014 | 27.45 | 27.87 | 27.22 | 27.57 | 739,443 | +0.15(+0.53%) |
Feb 27, 2014 | 27.75 | 28.00 | 27.19 | 27.43 | 681,148 | +0.01(+0.03%) |
Feb 26, 2014 | 27.21 | 27.93 | 27.12 | 27.42 | 1,759,208 | +0.33(+1.20%) |
Feb 25, 2014 | 27.37 | 27.41 | 26.74 | 27.09 | 868,304 | -0.07(-0.25%) |
Feb 24, 2014 | 26.98 | 27.37 | 26.93 | 27.16 | 1,356,642 | +0.16(+0.60%) |
Feb 21, 2014 | 26.48 | 27.15 | 26.42 | 27.00 | 1,622,421 | +0.47(+1.78%) |
Feb 20, 2014 | 26.55 | 26.64 | 26.34 | 26.53 | 948,446 | -0.03(-0.10%) |
Feb 19, 2014 | 26.30 | 26.62 | 26.14 | 26.56 | 822,841 | +0.36(+1.37%) |
Feb 18, 2014 | 26.44 | 27.16 | 26.15 | 26.20 | 1,067,088 | -0.21(-0.78%) |
Feb 14, 2014 | 26.15 | 26.40 | 26.40 | 26.40 | 1,248,395 | -0.87(-3.17%) |
Feb 13, 2014 | 27.27 | 27.40 | 26.81 | 27.27 | 1,452,165 | -0.22(-0.81%) |
Feb 12, 2014 | 27.46 | 27.72 | 27.35 | 27.49 | 898,113 | -0.07(-0.25%) |
Feb 11, 2014 | 27.63 | 27.83 | 27.48 | 27.56 | 1,440,402 | -0.28(-1.02%) |
Feb 10, 2014 | 28.05 | 28.09 | 27.67 | 27.84 | 826,998 | +0.51(+1.88%) |
Feb 07, 2014 | 27.42 | 27.63 | 26.77 | 27.33 | 2,429,185 | +0.10(+0.38%) |
Feb 06, 2014 | 27.24 | 27.61 | 26.83 | 27.22 | 1,337,982 | +0.15(+0.54%) |
Feb 05, 2014 | 27.13 | 27.35 | 26.62 | 27.08 | 750,162 | -0.04(-0.16%) |
Feb 04, 2014 | 26.26 | 27.33 | 26.19 | 27.12 | 1,078,881 | +0.83(+3.16%) |