Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.49 | 27.76 | 27.39 | 27.71 | 2,704,062 | +0.24(+0.86%) |
Apr 29, 2014 | 27.64 | 27.67 | 27.19 | 27.48 | 2,813,930 | -0.12(-0.43%) |
Apr 28, 2014 | 27.75 | 27.83 | 27.27 | 27.60 | 3,891,206 | -0.03(-0.11%) |
Apr 25, 2014 | 27.47 | 27.74 | 27.23 | 27.63 | 4,997,928 | +0.11(+0.39%) |
Apr 24, 2014 | 27.73 | 27.84 | 27.36 | 27.52 | 2,233,486 | -0.05(-0.18%) |
Apr 23, 2014 | 27.56 | 27.68 | 27.37 | 27.57 | 2,842,167 | +0.03(+0.11%) |
Apr 22, 2014 | 27.03 | 27.64 | 27.02 | 27.54 | 3,322,265 | +0.14(+0.50%) |
Apr 21, 2014 | 27.18 | 27.59 | 27.08 | 27.40 | 2,625,057 | +0.40(+1.49%) |
Apr 17, 2014 | 26.85 | 27.00 | 27.00 | 27.00 | 2,792,782 | -0.02(-0.07%) |
Apr 16, 2014 | 26.66 | 27.04 | 26.54 | 27.02 | 3,390,865 | +0.12(+0.46%) |
Apr 15, 2014 | 26.75 | 26.99 | 26.36 | 26.90 | 4,291,085 | +0.18(+0.68%) |
Apr 14, 2014 | 26.43 | 26.88 | 26.16 | 26.72 | 3,347,171 | +0.60(+2.29%) |
Apr 11, 2014 | 26.68 | 26.68 | 26.09 | 26.12 | 5,824,409 | -0.54(-2.02%) |
Apr 10, 2014 | 27.66 | 27.74 | 26.58 | 26.66 | 5,572,109 | -0.92(-3.34%) |
Apr 09, 2014 | 28.10 | 28.29 | 26.70 | 27.58 | 7,087,130 | -0.56(-1.98%) |
Apr 08, 2014 | 27.76 | 28.29 | 27.73 | 28.14 | 5,617,397 | +0.38(+1.38%) |
Apr 07, 2014 | 27.88 | 28.16 | 27.43 | 27.75 | 2,992,095 | -0.25(-0.91%) |
Apr 04, 2014 | 28.54 | 28.74 | 27.94 | 28.01 | 3,057,678 | -0.26(-0.94%) |
Apr 03, 2014 | 28.25 | 28.94 | 28.08 | 28.27 | 4,371,199 | -0.25(-0.89%) |
Apr 02, 2014 | 29.13 | 29.13 | 28.32 | 28.53 | 3,359,869 | -0.33(-1.15%) |
Apr 01, 2014 | 28.53 | 28.88 | 28.19 | 28.86 | 3,120,859 | +0.45(+1.59%) |
Mar 31, 2014 | 28.04 | 28.73 | 27.80 | 28.41 | 3,670,879 | +0.47(+1.68%) |
Mar 28, 2014 | 28.03 | 28.42 | 27.74 | 27.94 | 2,774,246 | +0.05(+0.18%) |
Mar 27, 2014 | 27.84 | 28.03 | 27.37 | 27.89 | 4,924,769 | -0.09(-0.31%) |
Mar 26, 2014 | 28.76 | 28.83 | 27.83 | 27.98 | 3,724,988 | -0.71(-2.46%) |
Mar 25, 2014 | 28.64 | 28.98 | 28.35 | 28.68 | 3,308,994 | +0.28(+1.00%) |
Mar 24, 2014 | 29.27 | 29.43 | 28.23 | 28.40 | 4,998,656 | -0.73(-2.52%) |
Mar 21, 2014 | 29.93 | 29.93 | 29.00 | 29.13 | 5,118,869 | -0.48(-1.64%) |
Mar 20, 2014 | 29.52 | 29.74 | 29.14 | 29.62 | 2,354,559 | +0.01(+0.05%) |
Mar 19, 2014 | 29.57 | 29.84 | 29.26 | 29.60 | 2,555,653 | -0.01(-0.03%) |
Mar 18, 2014 | 29.44 | 29.74 | 29.44 | 29.61 | 2,040,850 | +0.14(+0.47%) |
Mar 17, 2014 | 29.05 | 29.80 | 29.05 | 29.48 | 3,411,884 | +0.49(+1.69%) |
Mar 14, 2014 | 29.23 | 29.84 | 28.81 | 28.99 | 7,509,267 | -0.11(-0.37%) |
Mar 13, 2014 | 28.75 | 29.30 | 28.70 | 29.10 | 12,241,206 | -0.26(-0.90%) |
Mar 12, 2014 | 28.83 | 29.48 | 28.69 | 29.36 | 5,468,403 | +0.18(+0.60%) |
Mar 11, 2014 | 28.58 | 29.28 | 28.57 | 29.18 | 7,336,620 | +0.58(+2.02%) |
Mar 10, 2014 | 28.69 | 28.87 | 28.42 | 28.61 | 4,546,064 | -0.17(-0.58%) |
Mar 07, 2014 | 28.83 | 28.88 | 28.34 | 28.77 | 3,567,746 | +0.17(+0.58%) |
Mar 06, 2014 | 28.68 | 29.04 | 28.57 | 28.61 | 3,414,869 | +0.12(+0.41%) |
Mar 05, 2014 | 28.30 | 28.51 | 28.07 | 28.49 | 4,070,023 | +0.27(+0.97%) |
Mar 04, 2014 | 27.84 | 28.26 | 27.78 | 28.21 | 6,102,297 | +0.71(+2.56%) |
Mar 03, 2014 | 27.88 | 27.91 | 27.38 | 27.51 | 2,912,790 | -0.49(-1.75%) |
Feb 28, 2014 | 27.73 | 28.12 | 27.70 | 28.00 | 4,862,392 | +0.05(+0.18%) |
Feb 27, 2014 | 27.57 | 28.04 | 27.24 | 27.95 | 2,970,529 | +0.26(+0.96%) |
Feb 26, 2014 | 27.61 | 28.14 | 27.42 | 27.69 | 4,992,334 | +0.17(+0.61%) |
Feb 25, 2014 | 27.46 | 27.58 | 27.10 | 27.52 | 3,482,218 | +0.14(+0.50%) |
Feb 24, 2014 | 27.47 | 27.74 | 27.38 | 27.38 | 2,342,529 | -0.04(-0.14%) |
Feb 21, 2014 | 27.22 | 27.62 | 27.22 | 27.42 | 3,822,925 | +0.21(+0.76%) |
Feb 20, 2014 | 27.42 | 27.56 | 27.10 | 27.21 | 4,081,466 | -0.12(-0.43%) |
Feb 19, 2014 | 27.60 | 27.85 | 27.31 | 27.33 | 3,470,211 | -0.48(-1.73%) |
Feb 18, 2014 | 27.04 | 27.91 | 27.00 | 27.81 | 3,610,052 | +0.80(+2.97%) |
Feb 14, 2014 | 27.05 | 27.01 | 27.01 | 27.01 | 3,682,489 | +0.02(+0.07%) |
Feb 13, 2014 | 26.95 | 27.17 | 26.64 | 26.99 | 3,020,277 | -0.29(-1.08%) |
Feb 12, 2014 | 26.80 | 27.30 | 26.77 | 27.28 | 3,342,059 | +0.44(+1.64%) |
Feb 11, 2014 | 26.37 | 26.98 | 25.90 | 26.84 | 4,992,352 | +0.52(+1.97%) |
Feb 10, 2014 | 26.21 | 26.83 | 26.06 | 26.32 | 4,918,580 | -0.31(-1.18%) |
Feb 07, 2014 | 26.07 | 27.12 | 25.91 | 26.64 | 9,399,945 | +0.72(+2.80%) |
Feb 06, 2014 | 25.17 | 26.10 | 25.03 | 25.91 | 6,498,737 | +0.29(+1.15%) |
Feb 05, 2014 | 25.51 | 25.93 | 25.28 | 25.62 | 6,701,838 | -0.02(-0.08%) |
Feb 04, 2014 | 25.94 | 26.23 | 25.62 | 25.64 | 9,295,637 | +0.10(+0.38%) |