Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.61 | 28.72 | 28.44 | 28.61 | 425,820 | +0.00(+0.00%) |
Apr 29, 2014 | 28.36 | 28.65 | 28.24 | 28.61 | 787,006 | +0.33(+1.16%) |
Apr 28, 2014 | 28.00 | 28.37 | 27.95 | 28.28 | 582,285 | +0.37(+1.33%) |
Apr 25, 2014 | 27.74 | 27.94 | 27.68 | 27.91 | 466,164 | +0.15(+0.56%) |
Apr 24, 2014 | 27.74 | 27.87 | 27.67 | 27.76 | 996,149 | +0.05(+0.18%) |
Apr 23, 2014 | 27.71 | 27.75 | 27.60 | 27.71 | 331,650 | +0.07(+0.27%) |
Apr 22, 2014 | 27.76 | 27.87 | 27.58 | 27.63 | 601,171 | -0.12(-0.44%) |
Apr 21, 2014 | 27.56 | 27.76 | 27.45 | 27.76 | 431,914 | +0.36(+1.31%) |
Apr 17, 2014 | 27.25 | 27.40 | 27.40 | 27.40 | 330,403 | +0.23(+0.84%) |
Apr 16, 2014 | 27.13 | 27.29 | 27.05 | 27.17 | 339,265 | +0.04(+0.16%) |
Apr 15, 2014 | 27.05 | 27.21 | 26.89 | 27.13 | 427,018 | +0.07(+0.25%) |
Apr 14, 2014 | 27.02 | 27.19 | 26.86 | 27.06 | 388,485 | +0.20(+0.76%) |
Apr 11, 2014 | 26.79 | 26.91 | 26.70 | 26.86 | 379,458 | +0.12(+0.44%) |
Apr 10, 2014 | 27.04 | 27.20 | 26.60 | 26.74 | 351,314 | -0.39(-1.46%) |
Apr 09, 2014 | 27.21 | 27.25 | 26.83 | 27.13 | 310,211 | -0.03(-0.11%) |
Apr 08, 2014 | 27.00 | 27.19 | 26.90 | 27.16 | 457,906 | +0.17(+0.64%) |
Apr 07, 2014 | 26.83 | 27.05 | 26.82 | 26.99 | 452,474 | +0.14(+0.53%) |
Apr 04, 2014 | 26.53 | 26.91 | 26.46 | 26.85 | 497,799 | +0.30(+1.12%) |
Apr 03, 2014 | 26.37 | 26.58 | 26.28 | 26.55 | 508,556 | +0.20(+0.75%) |
Apr 02, 2014 | 26.31 | 26.36 | 26.15 | 26.36 | 369,460 | +0.04(+0.16%) |
Apr 01, 2014 | 26.11 | 26.34 | 26.01 | 26.31 | 575,729 | +0.25(+0.97%) |
Mar 31, 2014 | 25.97 | 26.18 | 25.84 | 26.06 | 405,834 | +0.16(+0.62%) |
Mar 28, 2014 | 26.05 | 26.13 | 25.82 | 25.90 | 377,020 | -0.20(-0.78%) |
Mar 27, 2014 | 25.67 | 26.20 | 25.62 | 26.10 | 431,259 | +0.44(+1.71%) |
Mar 26, 2014 | 25.87 | 25.87 | 25.66 | 25.67 | 238,959 | -0.08(-0.31%) |
Mar 25, 2014 | 25.91 | 25.97 | 25.72 | 25.75 | 297,173 | -0.17(-0.64%) |
Mar 24, 2014 | 25.76 | 26.01 | 25.61 | 25.91 | 431,365 | +0.24(+0.94%) |
Mar 21, 2014 | 25.55 | 25.67 | 25.26 | 25.67 | 1,065,307 | +0.25(+0.99%) |
Mar 20, 2014 | 25.80 | 25.90 | 25.39 | 25.42 | 506,276 | -0.37(-1.44%) |
Mar 19, 2014 | 26.00 | 26.02 | 25.70 | 25.79 | 612,459 | -0.11(-0.43%) |
Mar 18, 2014 | 26.17 | 26.28 | 25.88 | 25.90 | 405,474 | -0.30(-1.13%) |
Mar 17, 2014 | 26.21 | 26.31 | 26.12 | 26.20 | 848,444 | +0.01(+0.05%) |
Mar 14, 2014 | 26.03 | 26.18 | 25.94 | 26.18 | 228,061 | +0.19(+0.71%) |
Mar 13, 2014 | 25.71 | 26.01 | 25.60 | 26.00 | 340,572 | +0.29(+1.13%) |
Mar 12, 2014 | 25.40 | 25.78 | 25.38 | 25.71 | 396,504 | +0.31(+1.21%) |
Mar 11, 2014 | 25.78 | 25.80 | 25.36 | 25.40 | 789,624 | -0.37(-1.44%) |
Mar 10, 2014 | 26.01 | 26.03 | 25.72 | 25.77 | 323,648 | -0.20(-0.76%) |
Mar 07, 2014 | 26.01 | 26.01 | 25.68 | 25.97 | 452,145 | +0.17(+0.65%) |
Mar 06, 2014 | 26.15 | 26.18 | 25.78 | 25.80 | 551,769 | -0.35(-1.32%) |
Mar 05, 2014 | 25.99 | 26.17 | 25.84 | 26.15 | 470,622 | +0.15(+0.57%) |
Mar 04, 2014 | 26.21 | 26.27 | 25.92 | 26.00 | 587,194 | -0.14(-0.54%) |
Mar 03, 2014 | 26.07 | 26.28 | 26.04 | 26.14 | 272,811 | +0.01(+0.02%) |
Feb 28, 2014 | 26.32 | 26.34 | 26.06 | 26.13 | 283,132 | -0.07(-0.26%) |
Feb 27, 2014 | 26.26 | 26.33 | 26.06 | 26.20 | 248,519 | -0.02(-0.09%) |
Feb 26, 2014 | 26.21 | 26.41 | 26.12 | 26.23 | 292,447 | -0.12(-0.47%) |
Feb 25, 2014 | 26.15 | 26.35 | 26.15 | 26.35 | 411,043 | +0.20(+0.78%) |
Feb 24, 2014 | 26.15 | 26.30 | 26.04 | 26.15 | 422,360 | +0.14(+0.52%) |
Feb 21, 2014 | 26.14 | 26.28 | 25.91 | 26.01 | 669,752 | -0.14(-0.52%) |
Feb 20, 2014 | 26.49 | 26.57 | 26.12 | 26.15 | 515,348 | -0.27(-1.03%) |
Feb 19, 2014 | 26.41 | 26.44 | 26.10 | 26.42 | 637,115 | +0.04(+0.14%) |
Feb 18, 2014 | 26.65 | 26.77 | 26.18 | 26.38 | 1,032,640 | -0.07(-0.26%) |
Feb 14, 2014 | 26.52 | 26.45 | 26.45 | 26.45 | 384,390 | -0.07(-0.26%) |
Feb 13, 2014 | 26.24 | 26.54 | 26.16 | 26.52 | 628,004 | +0.25(+0.94%) |
Feb 12, 2014 | 26.22 | 26.38 | 26.10 | 26.27 | 459,031 | +0.22(+0.85%) |
Feb 11, 2014 | 25.98 | 26.28 | 25.86 | 26.05 | 490,366 | +0.05(+0.19%) |
Feb 10, 2014 | 25.80 | 26.18 | 25.67 | 26.00 | 537,293 | +0.34(+1.32%) |
Feb 07, 2014 | 25.70 | 25.85 | 25.42 | 25.66 | 540,523 | +0.15(+0.58%) |
Feb 06, 2014 | 25.75 | 25.81 | 25.36 | 25.51 | 895,256 | -0.12(-0.46%) |
Feb 05, 2014 | 25.94 | 25.94 | 25.58 | 25.63 | 665,700 | -0.27(-1.03%) |
Feb 04, 2014 | 25.88 | 26.02 | 25.68 | 25.89 | 787,630 | +0.21(+0.82%) |