Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.45 | 26.55 | 26.25 | 26.48 | 7,469,488 | +0.04(+0.15%) |
Apr 29, 2014 | 26.25 | 26.53 | 26.14 | 26.44 | 5,227,968 | +0.36(+1.38%) |
Apr 28, 2014 | 26.30 | 26.38 | 25.81 | 26.08 | 5,459,393 | -0.19(-0.71%) |
Apr 25, 2014 | 25.93 | 26.33 | 25.91 | 26.26 | 7,371,268 | -0.02(-0.06%) |
Apr 24, 2014 | 26.80 | 26.84 | 26.24 | 26.28 | 7,547,167 | -0.46(-1.72%) |
Apr 23, 2014 | 26.18 | 27.08 | 26.13 | 26.74 | 9,064,139 | +0.49(+1.88%) |
Apr 22, 2014 | 26.10 | 26.45 | 25.90 | 26.25 | 7,407,305 | +0.03(+0.12%) |
Apr 21, 2014 | 26.19 | 26.32 | 26.10 | 26.22 | 5,749,949 | -0.04(-0.15%) |
Apr 17, 2014 | 25.99 | 26.26 | 26.26 | 26.26 | 4,641,842 | +0.26(+1.02%) |
Apr 16, 2014 | 25.74 | 26.05 | 25.67 | 25.99 | 8,764,638 | +0.13(+0.51%) |
Apr 15, 2014 | 26.36 | 26.47 | 25.42 | 25.86 | 7,474,810 | +0.02(+0.06%) |
Apr 14, 2014 | 26.05 | 26.07 | 25.54 | 25.84 | 5,544,288 | +0.09(+0.33%) |
Apr 11, 2014 | 25.83 | 25.96 | 25.40 | 25.76 | 7,903,482 | -0.16(-0.63%) |
Apr 10, 2014 | 26.44 | 26.47 | 25.91 | 25.92 | 10,604,641 | -0.50(-1.88%) |
Apr 09, 2014 | 26.73 | 26.73 | 26.24 | 26.42 | 6,439,569 | +0.07(+0.27%) |
Apr 08, 2014 | 26.81 | 26.81 | 26.07 | 26.35 | 7,355,935 | +0.05(+0.18%) |
Apr 07, 2014 | 26.88 | 26.89 | 26.25 | 26.30 | 7,661,742 | -0.61(-2.25%) |
Apr 04, 2014 | 27.74 | 27.78 | 26.91 | 26.91 | 6,499,422 | -0.61(-2.23%) |
Apr 03, 2014 | 27.42 | 27.54 | 27.24 | 27.52 | 4,516,833 | +0.09(+0.34%) |
Apr 02, 2014 | 26.24 | 27.56 | 26.24 | 27.43 | 4,828,317 | -0.11(-0.40%) |
Apr 01, 2014 | 27.85 | 27.89 | 27.36 | 27.54 | 6,577,798 | +0.09(+0.34%) |
Mar 31, 2014 | 27.46 | 27.60 | 27.42 | 27.45 | 5,034,827 | +0.15(+0.54%) |
Mar 28, 2014 | 27.42 | 27.55 | 27.23 | 27.30 | 4,941,093 | +0.08(+0.29%) |
Mar 27, 2014 | 27.38 | 27.58 | 27.00 | 27.22 | 10,123,513 | -0.12(-0.43%) |
Mar 26, 2014 | 27.69 | 27.70 | 27.30 | 27.34 | 6,651,742 | -0.19(-0.71%) |
Mar 25, 2014 | 27.75 | 27.80 | 27.13 | 27.53 | 19,814,122 | -0.14(-0.51%) |
Mar 24, 2014 | 27.58 | 27.91 | 27.49 | 27.67 | 9,366,477 | +0.26(+0.94%) |
Mar 21, 2014 | 27.73 | 27.89 | 27.31 | 27.42 | 19,333,780 | +0.02(+0.09%) |
Mar 20, 2014 | 26.57 | 27.45 | 26.52 | 27.39 | 13,696,815 | +0.80(+3.01%) |
Mar 19, 2014 | 26.05 | 26.61 | 25.91 | 26.59 | 10,876,926 | +0.54(+2.09%) |
Mar 18, 2014 | 25.99 | 26.10 | 25.92 | 26.05 | 5,668,582 | +0.09(+0.36%) |
Mar 17, 2014 | 25.92 | 26.22 | 25.88 | 25.95 | 6,378,803 | +0.19(+0.72%) |
Mar 14, 2014 | 25.77 | 25.84 | 25.58 | 25.77 | 13,792,687 | -0.03(-0.12%) |
Mar 13, 2014 | 25.95 | 26.03 | 25.67 | 25.80 | 13,335,263 | -0.10(-0.39%) |
Mar 12, 2014 | 25.34 | 25.91 | 25.34 | 25.90 | 7,695,025 | +0.06(+0.24%) |
Mar 11, 2014 | 26.04 | 26.08 | 25.72 | 25.84 | 6,914,247 | -0.09(-0.36%) |
Mar 10, 2014 | 25.95 | 26.00 | 25.81 | 25.93 | 4,711,791 | -0.13(-0.51%) |
Mar 07, 2014 | 25.67 | 26.10 | 25.60 | 26.06 | 10,605,749 | +0.58(+2.29%) |
Mar 06, 2014 | 25.28 | 25.59 | 25.25 | 25.48 | 4,485,357 | +0.25(+0.99%) |
Mar 05, 2014 | 25.21 | 25.33 | 25.07 | 25.23 | 4,835,193 | +0.03(+0.12%) |
Mar 04, 2014 | 25.07 | 25.27 | 25.02 | 25.20 | 6,787,919 | +0.41(+1.66%) |
Mar 03, 2014 | 24.61 | 24.84 | 24.42 | 24.79 | 7,589,997 | -0.10(-0.41%) |
Feb 28, 2014 | 24.76 | 24.98 | 24.65 | 24.89 | 8,220,912 | +0.10(+0.41%) |
Feb 27, 2014 | 24.42 | 24.80 | 24.36 | 24.79 | 5,821,748 | +0.37(+1.50%) |
Feb 26, 2014 | 24.50 | 24.56 | 24.22 | 24.42 | 5,807,670 | -0.04(-0.16%) |
Feb 25, 2014 | 24.68 | 24.69 | 24.41 | 24.46 | 6,571,462 | -0.27(-1.10%) |
Feb 24, 2014 | 24.37 | 24.87 | 24.37 | 24.73 | 5,856,865 | +0.35(+1.44%) |
Feb 21, 2014 | 24.28 | 24.56 | 24.20 | 24.38 | 5,964,499 | +0.13(+0.55%) |
Feb 20, 2014 | 24.25 | 24.33 | 23.97 | 24.25 | 7,926,283 | +0.04(+0.16%) |
Feb 19, 2014 | 24.60 | 24.76 | 24.19 | 24.21 | 5,618,230 | -0.49(-1.98%) |
Feb 18, 2014 | 24.77 | 24.85 | 24.65 | 24.70 | 4,536,020 | -0.02(-0.09%) |
Feb 14, 2014 | 24.82 | 24.72 | 24.72 | 24.72 | 6,362,957 | -0.15(-0.59%) |
Feb 13, 2014 | 24.69 | 24.90 | 24.64 | 24.87 | 4,474,017 | +0.00(+0.00%) |
Feb 12, 2014 | 24.92 | 25.10 | 24.75 | 24.87 | 3,272,371 | +0.01(+0.03%) |
Feb 11, 2014 | 24.52 | 24.92 | 24.37 | 24.86 | 6,092,513 | +0.36(+1.46%) |
Feb 10, 2014 | 24.69 | 24.71 | 24.37 | 24.51 | 6,036,929 | -0.22(-0.88%) |
Feb 07, 2014 | 24.61 | 24.76 | 24.41 | 24.72 | 6,804,934 | +0.25(+1.02%) |
Feb 06, 2014 | 24.12 | 24.49 | 24.08 | 24.48 | 4,720,935 | +0.42(+1.75%) |
Feb 05, 2014 | 24.22 | 24.32 | 23.99 | 24.06 | 5,384,060 | -0.20(-0.83%) |
Feb 04, 2014 | 24.24 | 24.38 | 24.06 | 24.26 | 10,880,456 | +0.22(+0.91%) |