Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.55 | 25.93 | 25.42 | 25.83 | 940,093 | +0.32(+1.24%) |
Apr 29, 2014 | 25.74 | 25.76 | 25.39 | 25.52 | 2,986,355 | -0.14(-0.55%) |
Apr 28, 2014 | 25.18 | 25.91 | 25.09 | 25.66 | 1,824,903 | +0.53(+2.09%) |
Apr 25, 2014 | 26.02 | 26.75 | 25.04 | 25.13 | 2,183,491 | -1.07(-4.08%) |
Apr 24, 2014 | 25.92 | 26.28 | 25.64 | 26.20 | 1,792,007 | +0.27(+1.05%) |
Apr 23, 2014 | 26.48 | 26.52 | 25.91 | 25.93 | 1,243,750 | -0.48(-1.83%) |
Apr 22, 2014 | 26.33 | 26.55 | 26.29 | 26.41 | 1,244,080 | +0.22(+0.84%) |
Apr 21, 2014 | 26.22 | 27.11 | 25.96 | 26.19 | 1,781,937 | +0.41(+1.60%) |
Apr 17, 2014 | 26.17 | 25.78 | 25.78 | 25.78 | 1,677,799 | -0.38(-1.44%) |
Apr 16, 2014 | 25.86 | 26.25 | 25.67 | 26.16 | 1,156,856 | +0.52(+2.02%) |
Apr 15, 2014 | 25.16 | 26.18 | 24.50 | 25.64 | 4,425,529 | -1.07(-4.00%) |
Apr 14, 2014 | 26.67 | 26.77 | 26.53 | 26.71 | 465,733 | +0.21(+0.79%) |
Apr 11, 2014 | 26.40 | 26.67 | 26.19 | 26.50 | 784,666 | -0.01(-0.03%) |
Apr 10, 2014 | 26.98 | 27.24 | 26.34 | 26.51 | 1,325,020 | -0.42(-1.56%) |
Apr 09, 2014 | 27.00 | 27.09 | 26.71 | 26.93 | 420,542 | -0.01(-0.03%) |
Apr 08, 2014 | 26.70 | 27.19 | 26.57 | 26.94 | 839,551 | +0.21(+0.79%) |
Apr 07, 2014 | 26.93 | 27.16 | 26.68 | 26.73 | 921,088 | -0.25(-0.94%) |
Apr 04, 2014 | 27.38 | 27.39 | 26.89 | 26.98 | 422,060 | -0.35(-1.28%) |
Apr 03, 2014 | 27.23 | 27.38 | 27.01 | 27.33 | 689,042 | +0.09(+0.32%) |
Apr 02, 2014 | 26.69 | 27.45 | 26.55 | 27.24 | 1,001,827 | +0.59(+2.20%) |
Apr 01, 2014 | 26.59 | 26.86 | 26.44 | 26.66 | 941,413 | +0.15(+0.56%) |
Mar 31, 2014 | 26.52 | 26.62 | 26.35 | 26.51 | 984,390 | +0.00(+0.00%) |
Mar 28, 2014 | 26.50 | 26.58 | 26.40 | 26.51 | 895,073 | -0.01(-0.03%) |
Mar 27, 2014 | 26.85 | 26.91 | 26.37 | 26.52 | 723,329 | -0.27(-1.01%) |
Mar 26, 2014 | 26.99 | 27.16 | 26.66 | 26.79 | 471,771 | -0.11(-0.39%) |
Mar 25, 2014 | 27.43 | 27.45 | 26.88 | 26.89 | 466,526 | -0.42(-1.54%) |
Mar 24, 2014 | 27.63 | 27.70 | 27.02 | 27.31 | 409,580 | -0.30(-1.08%) |
Mar 21, 2014 | 27.00 | 27.74 | 27.00 | 27.61 | 1,764,784 | +0.72(+2.67%) |
Mar 20, 2014 | 26.95 | 27.05 | 26.78 | 26.89 | 716,574 | -0.13(-0.49%) |
Mar 19, 2014 | 27.52 | 27.58 | 26.86 | 27.02 | 728,984 | -0.47(-1.72%) |
Mar 18, 2014 | 28.31 | 28.31 | 27.45 | 27.50 | 1,155,012 | -0.98(-3.45%) |
Mar 17, 2014 | 27.81 | 28.61 | 27.79 | 28.48 | 1,125,592 | +0.33(+1.18%) |
Mar 14, 2014 | 28.16 | 28.32 | 27.98 | 28.15 | 583,268 | +0.03(+0.09%) |
Mar 13, 2014 | 27.55 | 28.12 | 27.53 | 28.12 | 1,645,518 | +0.55(+2.00%) |
Mar 12, 2014 | 27.61 | 27.68 | 27.45 | 27.57 | 944,307 | -0.16(-0.57%) |
Mar 11, 2014 | 27.34 | 27.75 | 27.23 | 27.73 | 1,323,053 | +0.39(+1.44%) |
Mar 10, 2014 | 26.63 | 27.40 | 26.63 | 27.33 | 1,370,402 | +0.61(+2.30%) |
Mar 07, 2014 | 26.71 | 27.40 | 26.51 | 26.72 | 3,474,254 | +0.49(+1.87%) |
Mar 06, 2014 | 26.38 | 26.53 | 26.06 | 26.23 | 805,592 | -0.07(-0.27%) |
Mar 05, 2014 | 26.59 | 26.66 | 26.18 | 26.30 | 1,041,578 | -0.26(-0.99%) |
Mar 04, 2014 | 26.94 | 26.96 | 26.45 | 26.56 | 1,605,056 | -0.18(-0.66%) |
Mar 03, 2014 | 26.77 | 26.86 | 26.55 | 26.74 | 1,238,687 | -0.20(-0.75%) |
Feb 28, 2014 | 26.93 | 27.09 | 26.88 | 26.94 | 1,562,258 | -0.04(-0.16%) |
Feb 27, 2014 | 27.01 | 27.14 | 26.90 | 26.98 | 671,945 | +0.01(+0.03%) |
Feb 26, 2014 | 26.94 | 27.15 | 26.80 | 26.97 | 2,231,188 | +0.10(+0.36%) |
Feb 25, 2014 | 26.82 | 27.07 | 26.71 | 26.87 | 1,418,353 | +0.09(+0.33%) |
Feb 24, 2014 | 26.56 | 26.81 | 26.54 | 26.79 | 1,050,400 | +0.25(+0.96%) |
Feb 21, 2014 | 25.99 | 26.55 | 25.86 | 26.53 | 636,812 | +0.52(+1.99%) |
Feb 20, 2014 | 25.90 | 26.08 | 25.70 | 26.02 | 648,027 | +0.17(+0.64%) |
Feb 19, 2014 | 26.02 | 26.16 | 25.84 | 25.85 | 761,240 | -0.23(-0.87%) |
Feb 18, 2014 | 26.24 | 26.29 | 25.95 | 26.08 | 928,686 | -0.10(-0.37%) |
Feb 14, 2014 | 26.09 | 26.17 | 26.17 | 26.17 | 875,375 | +0.04(+0.13%) |
Feb 13, 2014 | 26.38 | 26.44 | 26.08 | 26.14 | 1,454,480 | -0.31(-1.16%) |
Feb 12, 2014 | 26.47 | 26.67 | 26.31 | 26.45 | 2,202,879 | +0.05(+0.20%) |
Feb 11, 2014 | 25.62 | 26.59 | 25.46 | 26.39 | 3,141,384 | +0.78(+3.04%) |
Feb 10, 2014 | 24.75 | 25.63 | 24.58 | 25.61 | 3,909,661 | +0.81(+3.25%) |
Feb 07, 2014 | 27.98 | 28.27 | 24.40 | 24.81 | 15,355,876 | +1.11(+4.70%) |
Feb 06, 2014 | 23.62 | 23.91 | 23.58 | 23.69 | 1,939,304 | +0.07(+0.30%) |
Feb 05, 2014 | 23.52 | 23.64 | 23.43 | 23.62 | 1,898,950 | +0.05(+0.22%) |
Feb 04, 2014 | 23.42 | 23.62 | 23.28 | 23.57 | 2,630,999 | +0.19(+0.82%) |