Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.56 | 28.96 | 28.15 | 28.40 | 8,991,442 | +0.46(+1.63%) |
Apr 29, 2014 | 28.19 | 28.25 | 27.84 | 27.94 | 6,892,762 | -0.30(-1.06%) |
Apr 28, 2014 | 27.90 | 28.36 | 27.70 | 28.24 | 9,319,504 | +0.46(+1.67%) |
Apr 25, 2014 | 27.91 | 27.99 | 27.72 | 27.78 | 3,386,508 | -0.23(-0.80%) |
Apr 24, 2014 | 28.06 | 28.06 | 27.72 | 28.00 | 3,727,553 | -0.05(-0.20%) |
Apr 23, 2014 | 28.08 | 28.18 | 27.93 | 28.06 | 2,594,296 | -0.02(-0.07%) |
Apr 22, 2014 | 28.04 | 28.15 | 27.82 | 28.08 | 5,012,810 | +0.14(+0.50%) |
Apr 21, 2014 | 27.78 | 27.99 | 27.65 | 27.94 | 4,415,935 | +0.26(+0.95%) |
Apr 17, 2014 | 27.71 | 27.67 | 27.67 | 27.67 | 4,326,102 | -0.02(-0.09%) |
Apr 16, 2014 | 27.51 | 27.78 | 27.27 | 27.70 | 6,784,589 | +0.38(+1.38%) |
Apr 15, 2014 | 27.21 | 27.39 | 26.93 | 27.32 | 6,741,809 | -0.15(-0.53%) |
Apr 14, 2014 | 27.47 | 27.55 | 27.25 | 27.47 | 6,528,462 | +0.09(+0.31%) |
Apr 11, 2014 | 27.60 | 27.78 | 27.31 | 27.38 | 6,741,134 | -0.33(-1.21%) |
Apr 10, 2014 | 28.01 | 28.22 | 27.67 | 27.72 | 4,870,176 | -0.30(-1.09%) |
Apr 09, 2014 | 27.75 | 28.14 | 27.56 | 28.02 | 5,525,058 | +0.42(+1.52%) |
Apr 08, 2014 | 27.70 | 27.76 | 27.38 | 27.60 | 6,023,007 | -0.14(-0.50%) |
Apr 07, 2014 | 27.94 | 28.00 | 27.31 | 27.74 | 9,109,701 | -0.15(-0.52%) |
Apr 04, 2014 | 28.43 | 28.57 | 27.87 | 27.89 | 6,189,348 | -0.41(-1.44%) |
Apr 03, 2014 | 28.54 | 28.54 | 28.09 | 28.29 | 6,255,615 | -0.10(-0.34%) |
Apr 02, 2014 | 27.95 | 28.50 | 27.87 | 28.39 | 7,295,212 | +0.47(+1.70%) |
Apr 01, 2014 | 28.05 | 28.07 | 27.76 | 27.92 | 5,477,408 | -0.01(-0.04%) |
Mar 31, 2014 | 28.10 | 28.16 | 27.78 | 27.93 | 7,930,268 | +0.05(+0.17%) |
Mar 28, 2014 | 27.88 | 28.06 | 27.75 | 27.88 | 5,671,662 | +0.13(+0.48%) |
Mar 27, 2014 | 27.38 | 27.80 | 27.05 | 27.75 | 7,327,994 | +0.35(+1.29%) |
Mar 26, 2014 | 28.17 | 28.25 | 27.39 | 27.39 | 7,289,607 | -0.66(-2.36%) |
Mar 25, 2014 | 27.91 | 28.11 | 27.80 | 28.06 | 8,604,509 | +0.33(+1.19%) |
Mar 24, 2014 | 27.92 | 28.03 | 27.55 | 27.73 | 6,957,474 | -0.14(-0.50%) |
Mar 21, 2014 | 27.81 | 28.05 | 27.67 | 27.87 | 9,580,005 | +0.21(+0.75%) |
Mar 20, 2014 | 27.67 | 27.77 | 27.61 | 27.66 | 9,790,377 | -0.08(-0.29%) |
Mar 19, 2014 | 27.83 | 27.91 | 27.56 | 27.74 | 7,350,928 | -0.11(-0.39%) |
Mar 18, 2014 | 28.04 | 28.06 | 27.78 | 27.85 | 8,797,213 | -0.11(-0.39%) |
Mar 17, 2014 | 28.18 | 28.23 | 27.71 | 27.96 | 10,088,793 | -0.12(-0.43%) |
Mar 14, 2014 | 28.23 | 28.34 | 28.02 | 28.08 | 10,086,586 | -0.18(-0.65%) |
Mar 13, 2014 | 28.76 | 28.81 | 28.22 | 28.26 | 6,797,261 | -0.40(-1.38%) |
Mar 12, 2014 | 28.66 | 29.02 | 28.61 | 28.66 | 4,942,577 | -0.10(-0.36%) |
Mar 11, 2014 | 29.14 | 29.21 | 28.70 | 28.76 | 4,223,820 | -0.38(-1.32%) |
Mar 10, 2014 | 29.30 | 29.31 | 28.92 | 29.15 | 3,169,931 | -0.16(-0.56%) |
Mar 07, 2014 | 29.46 | 29.60 | 29.06 | 29.31 | 4,469,878 | +0.01(+0.04%) |
Mar 06, 2014 | 29.54 | 29.72 | 29.27 | 29.30 | 4,090,379 | -0.18(-0.62%) |
Mar 05, 2014 | 29.35 | 29.55 | 29.22 | 29.48 | 3,937,190 | +0.13(+0.44%) |
Mar 04, 2014 | 29.09 | 29.68 | 29.21 | 29.35 | 6,905,488 | +0.27(+0.92%) |
Mar 03, 2014 | 29.12 | 29.32 | 28.88 | 29.09 | 7,817,853 | -0.68(-2.27%) |
Feb 28, 2014 | 29.76 | 29.96 | 29.58 | 29.76 | 5,161,214 | +0.02(+0.08%) |
Feb 27, 2014 | 29.78 | 29.90 | 29.54 | 29.74 | 5,939,193 | -0.12(-0.39%) |
Feb 26, 2014 | 29.91 | 30.03 | 29.66 | 29.85 | 4,169,996 | -0.02(-0.08%) |
Feb 25, 2014 | 29.78 | 30.10 | 29.66 | 29.88 | 4,740,352 | +0.12(+0.39%) |
Feb 24, 2014 | 29.85 | 30.04 | 29.76 | 29.76 | 3,916,357 | -0.16(-0.55%) |
Feb 21, 2014 | 29.91 | 30.07 | 29.62 | 29.93 | 7,303,110 | -0.13(-0.43%) |
Feb 20, 2014 | 29.68 | 30.06 | 29.51 | 30.05 | 6,674,278 | +0.40(+1.36%) |
Feb 19, 2014 | 29.82 | 30.26 | 29.62 | 29.65 | 5,529,140 | -0.30(-1.02%) |
Feb 18, 2014 | 29.88 | 30.04 | 29.83 | 29.96 | 4,129,112 | +0.02(+0.06%) |
Feb 14, 2014 | 29.83 | 29.94 | 29.94 | 29.94 | 5,023,273 | +0.05(+0.16%) |
Feb 13, 2014 | 29.40 | 29.96 | 29.38 | 29.89 | 4,663,752 | +0.20(+0.68%) |
Feb 12, 2014 | 29.44 | 29.73 | 29.23 | 29.69 | 6,613,956 | +0.41(+1.41%) |
Feb 11, 2014 | 29.01 | 29.42 | 28.90 | 29.27 | 5,855,295 | +0.24(+0.81%) |
Feb 10, 2014 | 28.65 | 29.24 | 28.59 | 29.04 | 8,687,430 | +0.38(+1.33%) |
Feb 07, 2014 | 28.53 | 28.79 | 28.31 | 28.66 | 4,166,111 | +0.26(+0.92%) |
Feb 06, 2014 | 28.37 | 28.45 | 28.14 | 28.40 | 4,135,220 | +0.09(+0.32%) |
Feb 05, 2014 | 27.62 | 28.45 | 27.46 | 28.31 | 10,691,042 | +0.62(+2.23%) |
Feb 04, 2014 | 27.53 | 28.09 | 27.00 | 27.69 | 9,521,320 | -0.15(-0.52%) |