Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.85 | 26.38 | 25.85 | 26.34 | 18,148,260 | +0.37(+1.44%) |
Apr 29, 2014 | 25.74 | 26.05 | 25.68 | 25.96 | 15,825,064 | +0.18(+0.68%) |
Apr 28, 2014 | 25.92 | 25.92 | 25.60 | 25.79 | 26,313,646 | +0.03(+0.12%) |
Apr 25, 2014 | 25.63 | 26.03 | 25.63 | 25.76 | 20,990,294 | -0.34(-1.32%) |
Apr 24, 2014 | 27.12 | 27.27 | 25.60 | 26.10 | 43,549,440 | -0.17(-0.64%) |
Apr 23, 2014 | 26.19 | 26.44 | 26.05 | 26.27 | 21,025,736 | +0.12(+0.47%) |
Apr 22, 2014 | 25.99 | 26.31 | 25.97 | 26.15 | 16,039,727 | +0.19(+0.74%) |
Apr 21, 2014 | 25.93 | 26.13 | 25.78 | 25.95 | 12,941,487 | +0.00(+0.00%) |
Apr 17, 2014 | 25.84 | 25.95 | 25.95 | 25.95 | 16,170,191 | +0.01(+0.03%) |
Apr 16, 2014 | 25.73 | 25.96 | 25.45 | 25.95 | 23,709,416 | +0.47(+1.83%) |
Apr 15, 2014 | 25.06 | 25.54 | 24.66 | 25.48 | 30,623,626 | +0.62(+2.49%) |
Apr 14, 2014 | 24.66 | 25.11 | 24.56 | 24.86 | 24,511,188 | +0.47(+1.94%) |
Apr 11, 2014 | 25.21 | 25.27 | 24.21 | 24.39 | 59,916,288 | -1.05(-4.11%) |
Apr 10, 2014 | 25.75 | 26.02 | 25.44 | 25.44 | 44,831,420 | -0.24(-0.95%) |
Apr 09, 2014 | 25.89 | 26.15 | 25.66 | 25.68 | 43,037,508 | -0.70(-2.64%) |
Apr 08, 2014 | 26.08 | 26.43 | 25.86 | 26.37 | 26,408,418 | +0.32(+1.23%) |
Apr 07, 2014 | 26.48 | 26.53 | 25.83 | 26.05 | 31,847,836 | -0.53(-2.01%) |
Apr 04, 2014 | 27.18 | 27.27 | 26.47 | 26.59 | 26,667,134 | -0.48(-1.78%) |
Apr 03, 2014 | 26.69 | 27.12 | 26.53 | 27.07 | 26,782,554 | +0.43(+1.61%) |
Apr 02, 2014 | 26.47 | 26.77 | 26.26 | 26.64 | 54,645,552 | +0.41(+1.57%) |
Apr 01, 2014 | 26.35 | 26.84 | 26.21 | 26.23 | 60,739,460 | -0.06(-0.23%) |
Mar 31, 2014 | 26.37 | 26.57 | 25.93 | 26.29 | 31,616,190 | -0.24(-0.89%) |
Mar 28, 2014 | 26.46 | 26.75 | 26.40 | 26.53 | 25,104,694 | +0.17(+0.64%) |
Mar 27, 2014 | 26.18 | 26.73 | 26.05 | 26.36 | 21,372,728 | +0.22(+0.85%) |
Mar 26, 2014 | 26.49 | 26.54 | 26.12 | 26.14 | 22,222,692 | -0.22(-0.84%) |
Mar 25, 2014 | 26.83 | 26.87 | 26.11 | 26.36 | 32,449,262 | -0.48(-1.79%) |
Mar 24, 2014 | 26.50 | 26.86 | 26.18 | 26.84 | 28,070,848 | +0.10(+0.37%) |
Mar 21, 2014 | 27.03 | 27.12 | 26.56 | 26.74 | 31,442,746 | -0.19(-0.71%) |
Mar 20, 2014 | 26.57 | 26.94 | 26.28 | 26.93 | 18,921,010 | +0.27(+1.00%) |
Mar 19, 2014 | 26.95 | 26.98 | 26.43 | 26.66 | 18,625,984 | -0.20(-0.74%) |
Mar 18, 2014 | 26.49 | 26.92 | 26.35 | 26.86 | 27,837,008 | +0.41(+1.56%) |
Mar 17, 2014 | 26.08 | 26.50 | 25.75 | 26.45 | 38,872,856 | +0.41(+1.58%) |
Mar 14, 2014 | 25.86 | 26.40 | 25.64 | 26.04 | 41,775,132 | +0.23(+0.89%) |
Mar 13, 2014 | 26.53 | 26.62 | 25.64 | 25.81 | 51,219,088 | -0.58(-2.21%) |
Mar 12, 2014 | 26.32 | 26.69 | 26.02 | 26.39 | 61,139,536 | -0.24(-0.91%) |
Mar 11, 2014 | 28.01 | 28.10 | 26.51 | 26.63 | 54,157,088 | -1.45(-5.15%) |
Mar 10, 2014 | 28.44 | 28.44 | 27.83 | 28.08 | 23,172,720 | -0.45(-1.59%) |
Mar 07, 2014 | 28.72 | 28.78 | 28.35 | 28.54 | 23,194,268 | +0.11(+0.40%) |
Mar 06, 2014 | 28.67 | 28.81 | 28.42 | 28.42 | 25,233,676 | +0.02(+0.05%) |
Mar 05, 2014 | 28.42 | 28.81 | 28.27 | 28.41 | 37,575,960 | +0.45(+1.60%) |
Mar 04, 2014 | 27.66 | 28.00 | 27.58 | 27.96 | 23,621,870 | +0.55(+1.99%) |
Mar 03, 2014 | 27.03 | 27.70 | 27.03 | 27.41 | 31,717,424 | +0.01(+0.03%) |
Feb 28, 2014 | 27.81 | 27.83 | 27.17 | 27.41 | 58,579,940 | -0.43(-1.55%) |
Feb 27, 2014 | 27.68 | 27.90 | 27.23 | 27.84 | 37,972,312 | -0.05(-0.16%) |
Feb 26, 2014 | 27.22 | 28.11 | 27.21 | 27.88 | 35,209,712 | +0.55(+2.02%) |
Feb 25, 2014 | 27.76 | 27.86 | 27.25 | 27.33 | 29,713,920 | -0.34(-1.23%) |
Feb 24, 2014 | 27.79 | 27.87 | 27.60 | 27.67 | 29,177,860 | -0.11(-0.38%) |
Feb 21, 2014 | 27.77 | 27.82 | 27.36 | 27.78 | 68,322,712 | +0.14(+0.49%) |
Feb 20, 2014 | 27.40 | 27.71 | 27.26 | 27.64 | 24,607,984 | +0.36(+1.33%) |
Feb 19, 2014 | 27.42 | 27.80 | 27.26 | 27.28 | 30,445,516 | -0.21(-0.77%) |
Feb 18, 2014 | 27.58 | 27.63 | 27.26 | 27.49 | 32,432,574 | +0.27(+1.00%) |
Feb 14, 2014 | 26.78 | 27.22 | 27.22 | 27.22 | 30,071,836 | +0.57(+2.13%) |
Feb 13, 2014 | 26.63 | 26.66 | 26.32 | 26.65 | 40,281,764 | -0.27(-1.01%) |
Feb 12, 2014 | 26.87 | 26.99 | 26.60 | 26.92 | 30,769,204 | +0.23(+0.88%) |
Feb 11, 2014 | 26.66 | 27.05 | 26.64 | 26.69 | 31,394,794 | +0.27(+1.00%) |
Feb 10, 2014 | 27.19 | 27.19 | 26.21 | 26.42 | 57,147,448 | -0.92(-3.35%) |
Feb 07, 2014 | 27.23 | 27.61 | 26.82 | 27.34 | 41,387,452 | +0.67(+2.50%) |
Feb 06, 2014 | 26.07 | 27.12 | 26.01 | 26.67 | 70,902,056 | -0.01(-0.03%) |
Feb 05, 2014 | 27.13 | 27.13 | 26.47 | 26.68 | 38,862,336 | -0.44(-1.62%) |
Feb 04, 2014 | 26.85 | 27.24 | 26.69 | 27.12 | 27,668,180 | +0.43(+1.62%) |