Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.59 | 25.96 | 25.46 | 25.87 | 938,807 | +0.32(+1.24%) |
Apr 29, 2014 | 25.77 | 25.80 | 25.42 | 25.55 | 2,982,270 | -0.14(-0.55%) |
Apr 28, 2014 | 25.22 | 25.95 | 25.12 | 25.69 | 1,822,407 | +0.53(+2.09%) |
Apr 25, 2014 | 26.05 | 26.79 | 25.08 | 25.17 | 2,180,505 | -1.07(-4.08%) |
Apr 24, 2014 | 25.96 | 26.32 | 25.67 | 26.24 | 1,789,556 | +0.27(+1.05%) |
Apr 23, 2014 | 26.52 | 26.56 | 25.95 | 25.96 | 1,242,049 | -0.48(-1.83%) |
Apr 22, 2014 | 26.37 | 26.59 | 26.32 | 26.45 | 1,242,378 | +0.22(+0.84%) |
Apr 21, 2014 | 26.25 | 27.15 | 25.99 | 26.23 | 1,779,500 | +0.41(+1.60%) |
Apr 17, 2014 | 26.20 | 25.82 | 25.82 | 25.82 | 1,675,504 | -0.38(-1.44%) |
Apr 16, 2014 | 25.89 | 26.29 | 25.71 | 26.19 | 1,155,274 | +0.52(+2.02%) |
Apr 15, 2014 | 25.19 | 26.21 | 24.53 | 25.67 | 4,419,476 | -1.07(-4.00%) |
Apr 14, 2014 | 26.71 | 26.81 | 26.57 | 26.75 | 465,096 | +0.21(+0.79%) |
Apr 11, 2014 | 26.44 | 26.71 | 26.22 | 26.53 | 783,593 | -0.01(-0.03%) |
Apr 10, 2014 | 27.02 | 27.28 | 26.38 | 26.54 | 1,323,207 | -0.42(-1.56%) |
Apr 09, 2014 | 27.04 | 27.12 | 26.75 | 26.96 | 419,967 | -0.01(-0.03%) |
Apr 08, 2014 | 26.74 | 27.23 | 26.61 | 26.97 | 838,402 | +0.21(+0.79%) |
Apr 07, 2014 | 26.96 | 27.20 | 26.72 | 26.76 | 919,828 | -0.25(-0.94%) |
Apr 04, 2014 | 27.41 | 27.43 | 26.93 | 27.02 | 421,482 | -0.35(-1.28%) |
Apr 03, 2014 | 27.26 | 27.42 | 27.04 | 27.37 | 688,099 | +0.09(+0.32%) |
Apr 02, 2014 | 26.73 | 27.49 | 26.59 | 27.28 | 1,000,457 | +0.59(+2.20%) |
Apr 01, 2014 | 26.62 | 26.89 | 26.47 | 26.69 | 940,125 | +0.15(+0.56%) |
Mar 31, 2014 | 26.55 | 26.66 | 26.39 | 26.54 | 983,044 | +0.00(+0.00%) |
Mar 28, 2014 | 26.53 | 26.61 | 26.44 | 26.54 | 893,849 | -0.01(-0.03%) |
Mar 27, 2014 | 26.89 | 26.95 | 26.40 | 26.55 | 722,339 | -0.27(-1.01%) |
Mar 26, 2014 | 27.03 | 27.19 | 26.69 | 26.82 | 471,125 | -0.11(-0.39%) |
Mar 25, 2014 | 27.47 | 27.49 | 26.91 | 26.93 | 465,888 | -0.42(-1.54%) |
Mar 24, 2014 | 27.67 | 27.74 | 27.06 | 27.35 | 409,020 | -0.30(-1.08%) |
Mar 21, 2014 | 27.04 | 27.78 | 27.04 | 27.65 | 1,762,370 | +0.72(+2.67%) |
Mar 20, 2014 | 26.99 | 27.09 | 26.82 | 26.93 | 715,594 | -0.13(-0.49%) |
Mar 19, 2014 | 27.56 | 27.61 | 26.89 | 27.06 | 727,987 | -0.47(-1.72%) |
Mar 18, 2014 | 28.35 | 28.35 | 27.48 | 27.54 | 1,153,432 | -0.98(-3.45%) |
Mar 17, 2014 | 27.85 | 28.65 | 27.83 | 28.52 | 1,124,053 | +0.33(+1.18%) |
Mar 14, 2014 | 28.19 | 28.36 | 28.02 | 28.18 | 582,471 | +0.03(+0.09%) |
Mar 13, 2014 | 27.59 | 28.16 | 27.57 | 28.16 | 1,643,268 | +0.55(+2.00%) |
Mar 12, 2014 | 27.65 | 27.72 | 27.49 | 27.61 | 943,016 | -0.16(-0.57%) |
Mar 11, 2014 | 27.38 | 27.79 | 27.26 | 27.76 | 1,321,243 | +0.39(+1.44%) |
Mar 10, 2014 | 26.67 | 27.44 | 26.67 | 27.37 | 1,368,528 | +0.61(+2.30%) |
Mar 07, 2014 | 26.75 | 27.44 | 26.54 | 26.75 | 3,469,502 | +0.49(+1.87%) |
Mar 06, 2014 | 26.41 | 26.57 | 26.10 | 26.26 | 804,490 | -0.07(-0.27%) |
Mar 05, 2014 | 26.63 | 26.69 | 26.21 | 26.33 | 1,040,153 | -0.26(-0.99%) |
Mar 04, 2014 | 26.97 | 27.00 | 26.49 | 26.60 | 1,602,861 | -0.18(-0.66%) |
Mar 03, 2014 | 26.81 | 26.89 | 26.59 | 26.77 | 1,236,993 | -0.20(-0.75%) |
Feb 28, 2014 | 26.96 | 27.13 | 26.92 | 26.97 | 1,560,121 | -0.04(-0.16%) |
Feb 27, 2014 | 27.05 | 27.17 | 26.94 | 27.02 | 671,026 | +0.01(+0.03%) |
Feb 26, 2014 | 26.97 | 27.18 | 26.84 | 27.01 | 2,228,137 | +0.10(+0.36%) |
Feb 25, 2014 | 26.86 | 27.10 | 26.74 | 26.91 | 1,416,413 | +0.09(+0.33%) |
Feb 24, 2014 | 26.60 | 26.85 | 26.58 | 26.82 | 1,048,963 | +0.25(+0.96%) |
Feb 21, 2014 | 26.03 | 26.59 | 25.89 | 26.57 | 635,941 | +0.52(+1.99%) |
Feb 20, 2014 | 25.94 | 26.11 | 25.74 | 26.05 | 647,141 | +0.17(+0.64%) |
Feb 19, 2014 | 26.05 | 26.19 | 25.88 | 25.89 | 760,199 | -0.23(-0.87%) |
Feb 18, 2014 | 26.27 | 26.32 | 25.99 | 26.11 | 927,416 | -0.10(-0.37%) |
Feb 14, 2014 | 26.12 | 26.21 | 26.21 | 26.21 | 874,177 | +0.04(+0.13%) |
Feb 13, 2014 | 26.42 | 26.47 | 26.11 | 26.17 | 1,452,490 | -0.31(-1.16%) |
Feb 12, 2014 | 26.51 | 26.71 | 26.34 | 26.48 | 2,199,866 | +0.05(+0.20%) |
Feb 11, 2014 | 25.66 | 26.63 | 25.49 | 26.43 | 3,137,088 | +0.78(+3.04%) |
Feb 10, 2014 | 24.78 | 25.67 | 24.61 | 25.65 | 3,904,313 | +0.81(+3.25%) |
Feb 07, 2014 | 28.02 | 28.31 | 24.44 | 24.84 | 15,334,875 | +1.11(+4.69%) |
Feb 06, 2014 | 23.66 | 23.95 | 23.61 | 23.73 | 1,936,651 | +0.07(+0.30%) |
Feb 05, 2014 | 23.55 | 23.67 | 23.46 | 23.66 | 1,896,352 | +0.05(+0.22%) |
Feb 04, 2014 | 23.46 | 23.65 | 23.32 | 23.60 | 2,627,400 | +0.19(+0.82%) |