Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.00 | 27.42 | 26.94 | 27.07 | 2,281,110 | -0.13(-0.48%) |
Apr 29, 2014 | 26.94 | 27.29 | 26.86 | 27.20 | 1,628,388 | +0.13(+0.48%) |
Apr 28, 2014 | 27.37 | 27.43 | 26.93 | 27.07 | 1,327,210 | -0.36(-1.31%) |
Apr 25, 2014 | 27.27 | 27.49 | 27.08 | 27.43 | 1,401,386 | +0.35(+1.29%) |
Apr 24, 2014 | 27.00 | 27.31 | 26.73 | 27.08 | 2,092,553 | -0.20(-0.73%) |
Apr 23, 2014 | 27.13 | 27.60 | 27.05 | 27.28 | 1,841,809 | +0.24(+0.89%) |
Apr 22, 2014 | 26.57 | 27.18 | 26.29 | 27.04 | 2,384,614 | +0.51(+1.92%) |
Apr 21, 2014 | 25.97 | 26.55 | 25.51 | 26.53 | 3,966,846 | +0.52(+2.00%) |
Apr 17, 2014 | 26.01 | 26.01 | 26.01 | 0 | -0.21(-0.80%) | |
Apr 16, 2014 | 26.35 | 26.75 | 26.09 | 26.22 | 3,183,521 | +0.22(+0.85%) |
Apr 15, 2014 | 26.00 | 26.12 | 25.51 | 26.00 | 3,371,365 | -0.58(-2.18%) |
Apr 14, 2014 | 26.60 | 26.97 | 26.31 | 26.58 | 2,511,147 | +0.13(+0.49%) |
Apr 11, 2014 | 26.83 | 26.95 | 26.39 | 26.45 | 2,201,741 | -0.39(-1.45%) |
Apr 10, 2014 | 27.68 | 27.83 | 26.76 | 26.84 | 4,727,654 | -1.00(-3.59%) |
Apr 09, 2014 | 27.33 | 28.10 | 27.31 | 27.84 | 2,756,208 | +0.31(+1.13%) |
Apr 08, 2014 | 27.45 | 27.73 | 27.26 | 27.53 | 2,122,875 | +0.37(+1.36%) |
Apr 07, 2014 | 27.15 | 27.50 | 26.94 | 27.16 | 2,039,088 | -0.20(-0.73%) |
Apr 04, 2014 | 27.66 | 27.70 | 27.22 | 27.36 | 2,106,630 | +0.22(+0.81%) |
Apr 03, 2014 | 27.39 | 27.40 | 26.98 | 27.14 | 2,331,195 | -0.47(-1.70%) |
Apr 02, 2014 | 27.52 | 27.99 | 27.49 | 27.61 | 4,840,478 | +0.53(+1.96%) |
Apr 01, 2014 | 27.20 | 27.31 | 26.84 | 27.08 | 1,817,180 | +0.11(+0.41%) |
Mar 31, 2014 | 27.64 | 27.71 | 26.95 | 26.97 | 2,970,246 | -0.82(-2.95%) |
Mar 28, 2014 | 27.46 | 27.96 | 27.14 | 27.79 | 3,007,247 | +0.33(+1.20%) |
Mar 27, 2014 | 27.15 | 27.65 | 26.90 | 27.46 | 2,645,397 | +0.28(+1.03%) |
Mar 26, 2014 | 28.53 | 28.64 | 27.18 | 27.18 | 3,724,135 | -1.32(-4.63%) |
Mar 25, 2014 | 28.85 | 28.89 | 28.33 | 28.50 | 2,461,862 | -0.11(-0.38%) |
Mar 24, 2014 | 29.50 | 29.68 | 28.49 | 28.61 | 4,140,612 | -1.25(-4.19%) |
Mar 21, 2014 | 30.19 | 30.43 | 29.63 | 29.86 | 3,748,973 | -0.10(-0.33%) |
Mar 20, 2014 | 29.84 | 30.27 | 29.65 | 29.96 | 2,709,077 | -0.04(-0.13%) |
Mar 19, 2014 | 30.36 | 30.72 | 29.99 | 30.00 | 2,256,739 | -0.84(-2.72%) |
Mar 18, 2014 | 30.34 | 31.04 | 30.20 | 30.84 | 2,110,489 | -0.05(-0.16%) |
Mar 17, 2014 | 31.69 | 31.69 | 30.87 | 30.89 | 2,017,684 | -0.95(-2.98%) |
Mar 14, 2014 | 32.05 | 32.46 | 31.40 | 31.84 | 3,147,737 | +0.19(+0.60%) |
Mar 13, 2014 | 30.86 | 31.72 | 30.50 | 31.65 | 3,552,274 | +0.70(+2.26%) |
Mar 12, 2014 | 30.30 | 30.97 | 30.27 | 30.95 | 4,382,370 | +1.19(+4.00%) |
Mar 11, 2014 | 29.75 | 30.09 | 29.48 | 29.76 | 2,529,144 | +0.12(+0.40%) |
Mar 10, 2014 | 30.00 | 30.02 | 29.42 | 29.64 | 1,836,081 | -0.33(-1.10%) |
Mar 07, 2014 | 30.22 | 30.32 | 29.83 | 29.97 | 2,646,665 | -0.53(-1.74%) |
Mar 06, 2014 | 30.50 | 30.65 | 30.18 | 30.50 | 2,183,178 | +0.16(+0.53%) |
Mar 05, 2014 | 30.14 | 30.36 | 29.87 | 30.34 | 2,137,153 | +0.31(+1.03%) |
Mar 04, 2014 | 29.85 | 30.44 | 29.67 | 30.03 | 3,429,452 | -0.29(-0.96%) |
Mar 03, 2014 | 30.66 | 30.84 | 30.17 | 30.32 | 4,121,736 | +0.55(+1.85%) |
Feb 28, 2014 | 30.05 | 30.18 | 29.52 | 29.77 | 3,983,308 | -0.37(-1.23%) |
Feb 27, 2014 | 30.18 | 31.01 | 30.04 | 30.14 | 3,839,971 | -0.01(-0.03%) |
Feb 26, 2014 | 30.00 | 30.25 | 29.70 | 30.15 | 0 | -0.05(-0.17%) |
Feb 25, 2014 | 30.57 | 30.78 | 30.20 | 30.20 | 2,681,687 | -0.35(-1.15%) |
Feb 24, 2014 | 30.94 | 30.95 | 30.54 | 30.55 | 2,384,335 | -0.12(-0.39%) |
Feb 21, 2014 | 30.71 | 31.18 | 30.30 | 30.67 | 3,784,476 | -0.04(-0.13%) |
Feb 20, 2014 | 29.51 | 30.77 | 29.44 | 30.71 | 3,588,633 | +1.21(+4.10%) |
Feb 19, 2014 | 30.16 | 30.50 | 29.44 | 29.50 | 3,573,119 | -0.85(-2.80%) |
Feb 18, 2014 | 30.50 | 30.58 | 29.78 | 30.35 | 0 | +0.03(+0.10%) |
Feb 14, 2014 | 30.32 | 30.32 | 30.32 | 0 | +0.68(+2.29%) | |
Feb 13, 2014 | 28.18 | 29.64 | 28.05 | 29.64 | 3,582,190 | +1.02(+3.56%) |
Feb 12, 2014 | 29.54 | 29.58 | 28.50 | 28.62 | 3,361,257 | -0.85(-2.88%) |
Feb 11, 2014 | 29.11 | 29.69 | 28.95 | 29.47 | 0 | +0.66(+2.29%) |
Feb 10, 2014 | 28.75 | 29.36 | 28.64 | 28.81 | 2,975,380 | +0.57(+2.02%) |
Feb 07, 2014 | 27.49 | 28.25 | 27.34 | 28.24 | 3,094,517 | +0.76(+2.77%) |
Feb 06, 2014 | 27.65 | 27.75 | 27.17 | 27.48 | 1,749,246 | +0.00(+0.00%) |
Feb 05, 2014 | 28.22 | 28.45 | 27.48 | 27.48 | 3,658,265 | -0.34(-1.22%) |
Feb 04, 2014 | 27.25 | 27.83 | 27.12 | 27.82 | 3,994,637 | +0.34(+1.24%) |