Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.99 | 24.99 | 24.24 | 24.58 | 11,186,219 | -0.38(-1.53%) |
Apr 29, 2014 | 24.97 | 25.41 | 24.77 | 24.96 | 7,663,589 | +0.02(+0.07%) |
Apr 28, 2014 | 25.82 | 26.11 | 24.90 | 24.94 | 10,360,580 | -0.87(-3.39%) |
Apr 25, 2014 | 26.34 | 26.37 | 25.66 | 25.82 | 7,031,384 | -0.77(-2.88%) |
Apr 24, 2014 | 27.52 | 27.54 | 26.38 | 26.58 | 5,968,030 | -0.47(-1.75%) |
Apr 23, 2014 | 27.43 | 27.60 | 27.02 | 27.06 | 5,388,676 | -0.38(-1.40%) |
Apr 22, 2014 | 26.46 | 27.62 | 26.23 | 27.44 | 12,771,294 | +1.03(+3.91%) |
Apr 21, 2014 | 26.37 | 26.53 | 26.10 | 26.41 | 6,430,013 | +0.32(+1.24%) |
Apr 17, 2014 | 26.61 | 26.09 | 26.09 | 26.09 | 11,699,566 | +0.33(+1.29%) |
Apr 16, 2014 | 25.42 | 25.84 | 25.14 | 25.75 | 6,886,592 | +0.62(+2.45%) |
Apr 15, 2014 | 24.69 | 25.47 | 24.60 | 25.14 | 7,167,470 | +0.36(+1.44%) |
Apr 14, 2014 | 25.17 | 25.55 | 24.39 | 24.78 | 6,343,340 | -0.31(-1.23%) |
Apr 11, 2014 | 24.70 | 25.09 | 23.90 | 25.09 | 12,617,169 | +0.08(+0.33%) |
Apr 10, 2014 | 26.16 | 26.21 | 24.99 | 25.00 | 8,080,234 | -1.02(-3.93%) |
Apr 09, 2014 | 25.83 | 26.13 | 25.48 | 26.03 | 6,797,004 | +0.71(+2.79%) |
Apr 08, 2014 | 25.97 | 26.07 | 24.77 | 25.32 | 15,195,486 | -0.62(-2.41%) |
Apr 07, 2014 | 27.18 | 27.23 | 25.69 | 25.94 | 14,703,527 | -1.36(-4.97%) |
Apr 04, 2014 | 28.38 | 28.70 | 27.11 | 27.30 | 8,227,837 | -0.63(-2.26%) |
Apr 03, 2014 | 28.10 | 28.22 | 27.55 | 27.93 | 3,236,763 | +0.18(+0.66%) |
Apr 02, 2014 | 28.16 | 28.24 | 27.60 | 27.75 | 3,794,640 | -0.28(-1.01%) |
Apr 01, 2014 | 27.77 | 28.30 | 27.76 | 28.03 | 4,642,491 | +0.36(+1.29%) |
Mar 31, 2014 | 27.82 | 27.93 | 27.47 | 27.68 | 4,097,999 | +0.17(+0.64%) |
Mar 28, 2014 | 27.13 | 27.70 | 26.99 | 27.50 | 4,995,418 | +0.53(+1.98%) |
Mar 27, 2014 | 26.61 | 27.02 | 26.41 | 26.97 | 4,594,808 | +0.41(+1.54%) |
Mar 26, 2014 | 27.52 | 27.67 | 25.97 | 26.56 | 9,441,547 | -0.81(-2.95%) |
Mar 25, 2014 | 27.78 | 27.89 | 26.98 | 27.37 | 4,596,788 | -0.20(-0.72%) |
Mar 24, 2014 | 28.37 | 28.44 | 27.22 | 27.57 | 6,284,074 | -0.67(-2.36%) |
Mar 21, 2014 | 28.23 | 28.48 | 27.95 | 28.23 | 4,640,992 | +0.10(+0.35%) |
Mar 20, 2014 | 28.05 | 28.25 | 27.61 | 28.13 | 4,476,091 | +0.02(+0.09%) |
Mar 19, 2014 | 28.47 | 28.80 | 27.93 | 28.11 | 5,613,817 | -0.35(-1.23%) |
Mar 18, 2014 | 28.00 | 28.62 | 27.88 | 28.46 | 4,529,087 | +0.60(+2.15%) |
Mar 17, 2014 | 27.72 | 28.09 | 27.66 | 27.86 | 3,957,949 | +0.44(+1.61%) |
Mar 14, 2014 | 27.69 | 28.13 | 27.00 | 27.42 | 6,006,278 | -0.39(-1.41%) |
Mar 13, 2014 | 28.60 | 28.74 | 27.43 | 27.81 | 6,868,366 | -0.72(-2.51%) |
Mar 12, 2014 | 28.37 | 28.57 | 27.60 | 28.52 | 4,959,906 | -0.14(-0.49%) |
Mar 11, 2014 | 29.34 | 29.45 | 28.57 | 28.67 | 4,688,007 | -0.62(-2.10%) |
Mar 10, 2014 | 28.98 | 29.38 | 28.83 | 29.28 | 5,869,263 | +0.34(+1.18%) |
Mar 07, 2014 | 28.86 | 29.12 | 28.62 | 28.94 | 6,664,773 | +0.27(+0.96%) |
Mar 06, 2014 | 28.89 | 29.27 | 28.47 | 28.67 | 5,360,331 | +0.04(+0.15%) |
Mar 05, 2014 | 27.88 | 28.65 | 27.87 | 28.62 | 5,282,320 | +0.61(+2.17%) |
Mar 04, 2014 | 27.59 | 28.09 | 27.58 | 28.02 | 5,323,383 | +0.82(+3.00%) |
Mar 03, 2014 | 27.59 | 27.69 | 26.99 | 27.20 | 6,018,873 | -0.56(-2.01%) |
Feb 28, 2014 | 27.76 | 28.14 | 27.44 | 27.76 | 7,440,287 | +0.32(+1.18%) |
Feb 27, 2014 | 27.18 | 27.62 | 27.08 | 27.43 | 6,586,288 | +0.24(+0.89%) |
Feb 26, 2014 | 27.45 | 27.71 | 27.06 | 27.19 | 7,046,600 | -0.22(-0.79%) |
Feb 25, 2014 | 27.60 | 27.72 | 27.19 | 27.41 | 6,481,740 | +0.05(+0.18%) |
Feb 24, 2014 | 27.08 | 27.48 | 26.68 | 27.36 | 13,517,569 | +0.67(+2.53%) |
Feb 21, 2014 | 26.73 | 26.87 | 26.44 | 26.68 | 7,924,491 | +0.30(+1.14%) |
Feb 20, 2014 | 26.16 | 26.54 | 26.13 | 26.38 | 7,088,571 | +0.27(+1.05%) |
Feb 19, 2014 | 26.20 | 26.38 | 26.07 | 26.11 | 4,936,368 | -0.09(-0.35%) |
Feb 18, 2014 | 26.29 | 26.45 | 26.01 | 26.20 | 5,085,401 | +0.23(+0.90%) |
Feb 14, 2014 | 26.47 | 25.97 | 25.97 | 25.97 | 4,990,568 | -0.34(-1.30%) |
Feb 13, 2014 | 26.14 | 26.37 | 25.80 | 26.31 | 4,399,704 | +0.17(+0.67%) |
Feb 12, 2014 | 26.42 | 26.59 | 26.04 | 26.14 | 5,609,517 | -0.21(-0.79%) |
Feb 11, 2014 | 26.55 | 26.55 | 26.07 | 26.34 | 9,944,380 | +0.08(+0.32%) |
Feb 10, 2014 | 26.37 | 26.45 | 26.14 | 26.26 | 7,122,981 | +0.17(+0.67%) |
Feb 07, 2014 | 26.17 | 26.40 | 25.64 | 26.09 | 5,642,396 | +0.07(+0.26%) |
Feb 06, 2014 | 26.17 | 26.27 | 25.86 | 26.02 | 7,838,981 | -0.41(-1.54%) |
Feb 05, 2014 | 26.58 | 26.73 | 25.82 | 26.43 | 5,282,008 | -0.14(-0.53%) |
Feb 04, 2014 | 26.23 | 26.71 | 25.98 | 26.57 | 6,760,230 | +0.63(+2.44%) |