Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.00 | 27.01 | 26.64 | 26.86 | 5,009,881 | -0.24(-0.87%) |
Apr 29, 2014 | 26.79 | 27.21 | 26.79 | 27.09 | 7,811,097 | +1.05(+4.03%) |
Apr 28, 2014 | 25.89 | 26.12 | 25.76 | 26.04 | 6,596,035 | +0.23(+0.89%) |
Apr 25, 2014 | 25.66 | 25.86 | 25.51 | 25.81 | 4,619,506 | -0.03(-0.13%) |
Apr 24, 2014 | 26.26 | 26.26 | 25.81 | 25.85 | 3,598,201 | -0.28(-1.07%) |
Apr 23, 2014 | 25.45 | 26.26 | 25.39 | 26.12 | 5,960,808 | +0.67(+2.65%) |
Apr 22, 2014 | 25.51 | 25.55 | 25.30 | 25.45 | 2,920,807 | -0.06(-0.25%) |
Apr 21, 2014 | 25.51 | 25.68 | 25.48 | 25.51 | 2,434,558 | -0.04(-0.16%) |
Apr 17, 2014 | 25.37 | 25.55 | 25.55 | 25.55 | 3,649,257 | +0.22(+0.88%) |
Apr 16, 2014 | 25.15 | 25.35 | 25.05 | 25.33 | 3,491,582 | +0.37(+1.48%) |
Apr 15, 2014 | 24.89 | 25.28 | 24.78 | 24.96 | 4,976,733 | -0.13(-0.50%) |
Apr 14, 2014 | 25.14 | 25.24 | 24.94 | 25.09 | 4,374,468 | +0.10(+0.39%) |
Apr 11, 2014 | 25.06 | 25.30 | 24.81 | 24.99 | 4,947,656 | -0.15(-0.61%) |
Apr 10, 2014 | 25.31 | 25.46 | 25.06 | 25.14 | 3,779,734 | -0.21(-0.82%) |
Apr 09, 2014 | 25.46 | 25.49 | 25.21 | 25.35 | 3,514,621 | -0.03(-0.14%) |
Apr 08, 2014 | 24.85 | 25.50 | 24.80 | 25.39 | 6,620,198 | +0.65(+2.62%) |
Apr 07, 2014 | 24.93 | 25.14 | 24.71 | 24.74 | 5,414,934 | -0.29(-1.14%) |
Apr 04, 2014 | 24.93 | 25.28 | 24.84 | 25.03 | 6,582,887 | +0.33(+1.32%) |
Apr 03, 2014 | 24.80 | 24.82 | 24.55 | 24.70 | 3,779,093 | +0.01(+0.03%) |
Apr 02, 2014 | 24.24 | 24.74 | 24.24 | 24.69 | 5,673,865 | +0.38(+1.55%) |
Apr 01, 2014 | 24.32 | 24.34 | 24.09 | 24.32 | 4,195,331 | -0.01(-0.03%) |
Mar 31, 2014 | 24.14 | 24.47 | 24.13 | 24.32 | 6,439,930 | +0.30(+1.25%) |
Mar 28, 2014 | 23.57 | 24.07 | 23.56 | 24.02 | 5,852,750 | +0.56(+2.40%) |
Mar 27, 2014 | 23.04 | 23.52 | 22.97 | 23.46 | 5,471,164 | +0.49(+2.12%) |
Mar 26, 2014 | 23.01 | 23.06 | 22.85 | 22.97 | 3,772,206 | -0.03(-0.15%) |
Mar 25, 2014 | 23.00 | 23.05 | 22.88 | 23.01 | 2,992,742 | +0.13(+0.55%) |
Mar 24, 2014 | 22.76 | 22.92 | 22.65 | 22.88 | 3,596,797 | +0.23(+1.01%) |
Mar 21, 2014 | 22.60 | 22.82 | 22.49 | 22.65 | 5,241,903 | +0.08(+0.37%) |
Mar 20, 2014 | 22.54 | 22.63 | 22.42 | 22.57 | 4,370,151 | -0.03(-0.15%) |
Mar 19, 2014 | 22.76 | 22.79 | 22.44 | 22.60 | 5,248,282 | -0.10(-0.43%) |
Mar 18, 2014 | 22.73 | 22.82 | 22.69 | 22.70 | 5,619,249 | -0.03(-0.15%) |
Mar 17, 2014 | 22.85 | 22.87 | 22.66 | 22.74 | 3,292,736 | +0.00(+0.00%) |
Mar 14, 2014 | 22.74 | 22.90 | 22.63 | 22.74 | 3,663,358 | -0.07(-0.31%) |
Mar 13, 2014 | 23.08 | 23.13 | 22.76 | 22.81 | 3,270,387 | -0.19(-0.85%) |
Mar 12, 2014 | 22.68 | 23.00 | 22.51 | 23.00 | 4,102,939 | +0.18(+0.79%) |
Mar 11, 2014 | 23.15 | 23.21 | 22.73 | 22.82 | 3,787,106 | -0.35(-1.50%) |
Mar 10, 2014 | 23.07 | 23.19 | 22.95 | 23.17 | 3,216,879 | +0.01(+0.03%) |
Mar 07, 2014 | 23.21 | 23.31 | 23.11 | 23.16 | 3,538,636 | +0.03(+0.15%) |
Mar 06, 2014 | 22.96 | 23.13 | 22.87 | 23.13 | 3,307,972 | +0.21(+0.91%) |
Mar 05, 2014 | 23.08 | 23.15 | 22.88 | 22.92 | 3,910,770 | -0.11(-0.48%) |
Mar 04, 2014 | 23.15 | 23.17 | 22.96 | 23.03 | 3,102,132 | +0.03(+0.12%) |
Mar 03, 2014 | 22.96 | 23.36 | 22.94 | 23.00 | 4,016,935 | +0.01(+0.06%) |
Feb 28, 2014 | 22.95 | 23.25 | 22.89 | 22.99 | 4,440,107 | +0.13(+0.57%) |
Feb 27, 2014 | 22.88 | 22.95 | 22.67 | 22.86 | 3,743,954 | -0.01(-0.06%) |
Feb 26, 2014 | 22.97 | 22.97 | 22.82 | 22.87 | 4,795,953 | -0.14(-0.60%) |
Feb 25, 2014 | 23.06 | 23.07 | 22.84 | 23.01 | 3,363,012 | -0.06(-0.24%) |
Feb 24, 2014 | 22.91 | 23.27 | 22.77 | 23.06 | 6,720,206 | +0.30(+1.31%) |
Feb 21, 2014 | 22.77 | 22.91 | 22.74 | 22.77 | 2,647,956 | -0.10(-0.45%) |
Feb 20, 2014 | 22.90 | 23.02 | 22.83 | 22.87 | 3,519,436 | -0.18(-0.78%) |
Feb 19, 2014 | 23.00 | 23.23 | 22.97 | 23.05 | 4,466,279 | -0.07(-0.30%) |
Feb 18, 2014 | 23.24 | 23.24 | 22.99 | 23.12 | 4,928,162 | +0.03(+0.12%) |
Feb 14, 2014 | 23.22 | 23.09 | 23.09 | 23.09 | 2,714,592 | -0.08(-0.33%) |
Feb 13, 2014 | 22.67 | 23.18 | 22.60 | 23.17 | 4,299,215 | +0.41(+1.82%) |
Feb 12, 2014 | 22.74 | 22.84 | 22.71 | 22.75 | 5,513,277 | +0.12(+0.52%) |
Feb 11, 2014 | 22.61 | 22.75 | 22.50 | 22.64 | 6,308,584 | +0.03(+0.12%) |
Feb 10, 2014 | 22.84 | 22.84 | 22.51 | 22.61 | 4,327,416 | -0.09(-0.40%) |
Feb 07, 2014 | 22.62 | 22.76 | 22.41 | 22.70 | 4,555,127 | +0.34(+1.51%) |
Feb 06, 2014 | 22.04 | 22.39 | 22.00 | 22.36 | 5,354,031 | +0.39(+1.76%) |
Feb 05, 2014 | 21.87 | 22.03 | 21.79 | 21.97 | 7,851,371 | +0.09(+0.41%) |
Feb 04, 2014 | 21.92 | 22.05 | 21.64 | 21.88 | 11,120,035 | -0.29(-1.31%) |