Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.80 | 26.89 | 26.57 | 26.83 | 4,141,808 | +0.03(+0.11%) |
Apr 29, 2014 | 26.81 | 26.89 | 26.63 | 26.80 | 3,102,914 | +0.00(+0.01%) |
Apr 28, 2014 | 26.42 | 26.87 | 26.39 | 26.79 | 4,172,281 | +0.42(+1.61%) |
Apr 25, 2014 | 26.22 | 26.50 | 26.21 | 26.37 | 3,506,323 | +0.09(+0.35%) |
Apr 24, 2014 | 26.04 | 26.34 | 25.98 | 26.28 | 2,376,930 | +0.28(+1.09%) |
Apr 23, 2014 | 26.06 | 26.15 | 25.91 | 25.99 | 1,817,078 | -0.09(-0.33%) |
Apr 22, 2014 | 25.88 | 26.12 | 25.76 | 26.08 | 2,881,403 | +0.30(+1.17%) |
Apr 21, 2014 | 25.77 | 25.92 | 25.65 | 25.78 | 2,055,579 | +0.02(+0.10%) |
Apr 17, 2014 | 26.30 | 25.75 | 25.75 | 25.75 | 3,329,968 | -0.55(-2.08%) |
Apr 16, 2014 | 26.25 | 26.34 | 25.98 | 26.30 | 3,147,283 | +0.13(+0.49%) |
Apr 15, 2014 | 25.54 | 26.23 | 25.47 | 26.17 | 4,546,120 | +0.70(+2.75%) |
Apr 14, 2014 | 25.54 | 25.65 | 25.34 | 25.47 | 2,879,799 | +0.00(+0.00%) |
Apr 11, 2014 | 25.31 | 25.56 | 25.29 | 25.47 | 3,501,652 | +0.07(+0.27%) |
Apr 10, 2014 | 25.72 | 25.95 | 25.29 | 25.40 | 2,687,252 | -0.30(-1.17%) |
Apr 09, 2014 | 25.78 | 25.97 | 25.48 | 25.71 | 3,904,797 | -0.07(-0.26%) |
Apr 08, 2014 | 25.27 | 25.80 | 25.26 | 25.77 | 4,687,671 | +0.25(+0.99%) |
Apr 07, 2014 | 25.04 | 25.69 | 24.99 | 25.52 | 5,821,076 | +0.47(+1.89%) |
Apr 04, 2014 | 24.95 | 25.18 | 24.81 | 25.05 | 3,999,695 | +0.21(+0.84%) |
Apr 03, 2014 | 25.02 | 25.02 | 24.73 | 24.84 | 2,849,513 | -0.19(-0.76%) |
Apr 02, 2014 | 24.90 | 25.20 | 24.84 | 25.03 | 4,194,701 | +0.11(+0.44%) |
Apr 01, 2014 | 25.16 | 26.04 | 24.72 | 24.92 | 4,183,382 | -0.20(-0.81%) |
Mar 31, 2014 | 25.10 | 25.21 | 24.78 | 25.12 | 4,747,560 | +0.07(+0.27%) |
Mar 28, 2014 | 24.97 | 25.13 | 24.87 | 25.05 | 5,956,322 | +0.08(+0.33%) |
Mar 27, 2014 | 24.32 | 24.97 | 24.25 | 24.97 | 29,313,852 | +0.01(+0.05%) |
Mar 26, 2014 | 25.32 | 25.36 | 24.95 | 24.96 | 2,519,044 | -0.29(-1.14%) |
Mar 25, 2014 | 25.15 | 25.36 | 24.94 | 25.25 | 1,784,238 | +0.29(+1.18%) |
Mar 24, 2014 | 25.25 | 25.39 | 24.63 | 24.95 | 3,556,798 | -0.20(-0.80%) |
Mar 21, 2014 | 25.01 | 25.31 | 24.86 | 25.16 | 5,697,702 | +0.23(+0.91%) |
Mar 20, 2014 | 25.03 | 25.05 | 24.67 | 24.93 | 3,805,476 | -0.11(-0.44%) |
Mar 19, 2014 | 25.77 | 26.00 | 24.98 | 25.04 | 3,960,206 | -0.83(-3.19%) |
Mar 18, 2014 | 25.91 | 25.95 | 25.72 | 25.87 | 2,772,022 | -0.11(-0.42%) |
Mar 17, 2014 | 26.02 | 26.19 | 25.87 | 25.98 | 4,339,880 | +0.07(+0.28%) |
Mar 14, 2014 | 25.84 | 26.15 | 25.84 | 25.90 | 2,343,468 | +0.00(+0.00%) |
Mar 13, 2014 | 25.79 | 25.99 | 25.66 | 25.90 | 3,357,073 | +0.12(+0.45%) |
Mar 12, 2014 | 25.68 | 25.86 | 25.65 | 25.79 | 3,347,948 | +0.16(+0.62%) |
Mar 11, 2014 | 25.46 | 25.75 | 25.44 | 25.63 | 3,657,991 | +0.26(+1.04%) |
Mar 10, 2014 | 25.12 | 25.39 | 25.04 | 25.36 | 4,155,802 | -0.09(-0.36%) |
Mar 07, 2014 | 26.02 | 26.08 | 25.27 | 25.46 | 5,860,680 | -0.71(-2.71%) |
Mar 06, 2014 | 26.70 | 26.80 | 26.15 | 26.17 | 3,796,714 | -0.55(-2.06%) |
Mar 05, 2014 | 27.12 | 27.22 | 26.64 | 26.72 | 2,649,248 | -0.42(-1.53%) |
Mar 04, 2014 | 27.02 | 27.29 | 26.97 | 27.13 | 2,416,641 | +0.17(+0.64%) |
Mar 03, 2014 | 27.10 | 27.17 | 26.78 | 26.96 | 2,937,104 | -0.23(-0.83%) |
Feb 28, 2014 | 27.19 | 27.47 | 27.13 | 27.19 | 4,950,640 | +0.00(+0.00%) |
Feb 27, 2014 | 26.81 | 27.26 | 26.79 | 27.19 | 3,554,828 | +0.06(+0.23%) |
Feb 26, 2014 | 27.06 | 27.13 | 26.84 | 27.13 | 3,773,599 | +0.06(+0.23%) |
Feb 25, 2014 | 26.87 | 27.50 | 26.83 | 27.06 | 6,045,872 | +0.29(+1.09%) |
Feb 24, 2014 | 26.48 | 26.98 | 26.45 | 26.77 | 5,237,389 | +0.31(+1.17%) |
Feb 21, 2014 | 26.22 | 26.53 | 26.15 | 26.46 | 3,498,373 | +0.30(+1.17%) |
Feb 20, 2014 | 26.05 | 26.40 | 25.98 | 26.16 | 3,882,487 | +0.20(+0.75%) |
Feb 19, 2014 | 25.81 | 26.30 | 25.76 | 25.96 | 4,478,686 | +0.10(+0.38%) |
Feb 18, 2014 | 25.63 | 25.90 | 25.21 | 25.86 | 4,334,341 | +0.43(+1.70%) |
Feb 14, 2014 | 25.28 | 25.43 | 25.43 | 25.43 | 2,808,604 | +0.15(+0.58%) |
Feb 13, 2014 | 25.11 | 25.41 | 24.99 | 25.28 | 2,409,730 | +0.18(+0.70%) |
Feb 12, 2014 | 25.06 | 25.16 | 24.89 | 25.11 | 2,743,832 | +0.10(+0.41%) |
Feb 11, 2014 | 24.98 | 25.13 | 24.84 | 25.00 | 2,092,856 | +0.02(+0.07%) |
Feb 10, 2014 | 24.75 | 25.05 | 24.51 | 24.99 | 2,381,839 | +0.26(+1.06%) |
Feb 07, 2014 | 24.58 | 24.74 | 24.47 | 24.72 | 2,320,606 | +0.19(+0.77%) |
Feb 06, 2014 | 24.49 | 24.68 | 24.37 | 24.53 | 2,482,243 | +0.05(+0.20%) |
Feb 05, 2014 | 24.32 | 24.53 | 24.23 | 24.49 | 2,476,457 | +0.15(+0.63%) |
Feb 04, 2014 | 24.20 | 24.38 | 23.93 | 24.33 | 4,245,790 | +0.12(+0.50%) |