Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.98 | 26.99 | 26.62 | 26.84 | 5,012,967 | -0.24(-0.87%) |
Apr 29, 2014 | 26.77 | 27.20 | 26.77 | 27.08 | 7,815,909 | +1.05(+4.03%) |
Apr 28, 2014 | 25.87 | 26.11 | 25.74 | 26.03 | 6,600,099 | +0.23(+0.89%) |
Apr 25, 2014 | 25.64 | 25.84 | 25.50 | 25.80 | 4,622,352 | -0.03(-0.13%) |
Apr 24, 2014 | 26.24 | 26.25 | 25.79 | 25.83 | 3,600,418 | -0.28(-1.07%) |
Apr 23, 2014 | 25.43 | 26.24 | 25.37 | 26.11 | 5,964,480 | +0.67(+2.65%) |
Apr 22, 2014 | 25.50 | 25.54 | 25.29 | 25.43 | 2,922,606 | -0.06(-0.25%) |
Apr 21, 2014 | 25.49 | 25.66 | 25.46 | 25.50 | 2,436,058 | -0.04(-0.16%) |
Apr 17, 2014 | 25.35 | 25.54 | 25.54 | 25.54 | 3,651,505 | +0.22(+0.88%) |
Apr 16, 2014 | 25.14 | 25.34 | 25.04 | 25.32 | 3,493,733 | +0.37(+1.48%) |
Apr 15, 2014 | 24.87 | 25.26 | 24.77 | 24.95 | 4,979,799 | -0.13(-0.50%) |
Apr 14, 2014 | 25.12 | 25.23 | 24.93 | 25.07 | 4,377,163 | +0.10(+0.39%) |
Apr 11, 2014 | 25.04 | 25.28 | 24.79 | 24.98 | 4,950,704 | -0.15(-0.61%) |
Apr 10, 2014 | 25.30 | 25.44 | 25.04 | 25.13 | 3,782,062 | -0.21(-0.82%) |
Apr 09, 2014 | 25.45 | 25.48 | 25.20 | 25.34 | 3,516,786 | -0.03(-0.14%) |
Apr 08, 2014 | 24.84 | 25.49 | 24.79 | 25.37 | 6,624,277 | +0.65(+2.62%) |
Apr 07, 2014 | 24.91 | 25.12 | 24.70 | 24.73 | 5,418,270 | -0.29(-1.14%) |
Apr 04, 2014 | 24.91 | 25.27 | 24.83 | 25.01 | 6,586,943 | +0.33(+1.32%) |
Apr 03, 2014 | 24.79 | 24.80 | 24.53 | 24.68 | 3,781,421 | +0.01(+0.03%) |
Apr 02, 2014 | 24.22 | 24.73 | 24.22 | 24.68 | 5,677,360 | +0.38(+1.55%) |
Apr 01, 2014 | 24.31 | 24.32 | 24.07 | 24.30 | 4,197,916 | -0.01(-0.03%) |
Mar 31, 2014 | 24.13 | 24.45 | 24.12 | 24.31 | 6,443,898 | +0.30(+1.25%) |
Mar 28, 2014 | 23.56 | 24.05 | 23.54 | 24.01 | 5,856,356 | +0.56(+2.40%) |
Mar 27, 2014 | 23.02 | 23.50 | 22.95 | 23.45 | 5,474,535 | +0.49(+2.12%) |
Mar 26, 2014 | 23.00 | 23.05 | 22.83 | 22.96 | 3,774,530 | -0.03(-0.15%) |
Mar 25, 2014 | 22.99 | 23.04 | 22.86 | 22.99 | 2,994,586 | +0.13(+0.55%) |
Mar 24, 2014 | 22.74 | 22.91 | 22.64 | 22.87 | 3,599,013 | +0.23(+1.01%) |
Mar 21, 2014 | 22.58 | 22.81 | 22.48 | 22.64 | 5,245,133 | +0.08(+0.37%) |
Mar 20, 2014 | 22.53 | 22.62 | 22.41 | 22.56 | 4,372,843 | -0.03(-0.15%) |
Mar 19, 2014 | 22.74 | 22.77 | 22.42 | 22.59 | 5,251,515 | -0.10(-0.43%) |
Mar 18, 2014 | 22.72 | 22.81 | 22.68 | 22.69 | 5,622,711 | -0.03(-0.15%) |
Mar 17, 2014 | 22.83 | 22.85 | 22.65 | 22.72 | 3,294,765 | +0.00(+0.00%) |
Mar 14, 2014 | 22.72 | 22.89 | 22.61 | 22.72 | 3,665,615 | -0.07(-0.30%) |
Mar 13, 2014 | 23.07 | 23.11 | 22.75 | 22.79 | 3,272,402 | -0.19(-0.85%) |
Mar 12, 2014 | 22.67 | 22.99 | 22.49 | 22.99 | 4,105,467 | +0.18(+0.79%) |
Mar 11, 2014 | 23.14 | 23.20 | 22.72 | 22.81 | 3,789,439 | -0.35(-1.50%) |
Mar 10, 2014 | 23.06 | 23.17 | 22.93 | 23.15 | 3,218,861 | +0.01(+0.03%) |
Mar 07, 2014 | 23.20 | 23.29 | 23.09 | 23.15 | 3,540,816 | +0.03(+0.15%) |
Mar 06, 2014 | 22.95 | 23.12 | 22.85 | 23.11 | 3,310,010 | +0.21(+0.91%) |
Mar 05, 2014 | 23.07 | 23.13 | 22.86 | 22.90 | 3,913,180 | -0.11(-0.48%) |
Mar 04, 2014 | 23.14 | 23.15 | 22.95 | 23.01 | 3,104,044 | +0.03(+0.12%) |
Mar 03, 2014 | 22.95 | 23.34 | 22.92 | 22.99 | 4,019,410 | +0.01(+0.06%) |
Feb 28, 2014 | 22.93 | 23.23 | 22.88 | 22.97 | 4,442,843 | +0.13(+0.57%) |
Feb 27, 2014 | 22.86 | 22.93 | 22.66 | 22.84 | 3,746,261 | -0.01(-0.06%) |
Feb 26, 2014 | 22.95 | 22.95 | 22.80 | 22.86 | 4,798,907 | -0.14(-0.60%) |
Feb 25, 2014 | 23.04 | 23.06 | 22.83 | 22.99 | 3,365,083 | -0.06(-0.24%) |
Feb 24, 2014 | 22.90 | 23.26 | 22.75 | 23.05 | 6,724,346 | +0.30(+1.31%) |
Feb 21, 2014 | 22.75 | 22.89 | 22.73 | 22.75 | 2,649,588 | -0.10(-0.45%) |
Feb 20, 2014 | 22.88 | 23.01 | 22.82 | 22.86 | 3,521,604 | -0.18(-0.78%) |
Feb 19, 2014 | 22.99 | 23.22 | 22.96 | 23.04 | 4,469,031 | -0.07(-0.30%) |
Feb 18, 2014 | 23.22 | 23.22 | 22.97 | 23.11 | 4,931,198 | +0.03(+0.12%) |
Feb 14, 2014 | 23.21 | 23.08 | 23.08 | 23.08 | 2,716,264 | -0.08(-0.33%) |
Feb 13, 2014 | 22.66 | 23.17 | 22.59 | 23.15 | 4,301,863 | +0.41(+1.82%) |
Feb 12, 2014 | 22.73 | 22.82 | 22.70 | 22.74 | 5,516,674 | +0.12(+0.52%) |
Feb 11, 2014 | 22.59 | 22.73 | 22.49 | 22.62 | 6,312,471 | +0.03(+0.12%) |
Feb 10, 2014 | 22.83 | 22.83 | 22.50 | 22.59 | 4,330,083 | -0.09(-0.40%) |
Feb 07, 2014 | 22.61 | 22.75 | 22.39 | 22.68 | 4,557,933 | +0.34(+1.52%) |
Feb 06, 2014 | 22.03 | 22.37 | 21.99 | 22.35 | 5,357,329 | +0.39(+1.76%) |
Feb 05, 2014 | 21.85 | 22.01 | 21.77 | 21.96 | 7,856,209 | +0.09(+0.41%) |
Feb 04, 2014 | 21.91 | 22.04 | 21.63 | 21.87 | 11,126,886 | -0.29(-1.31%) |