Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.16 | 25.16 | 24.40 | 24.75 | 11,110,955 | -0.39(-1.53%) |
Apr 29, 2014 | 25.14 | 25.58 | 24.94 | 25.13 | 7,612,027 | +0.02(+0.07%) |
Apr 28, 2014 | 25.99 | 26.29 | 25.07 | 25.11 | 10,290,871 | -0.88(-3.39%) |
Apr 25, 2014 | 26.52 | 26.55 | 25.83 | 25.99 | 6,984,075 | -0.77(-2.88%) |
Apr 24, 2014 | 27.70 | 27.73 | 26.56 | 26.76 | 5,927,876 | -0.48(-1.75%) |
Apr 23, 2014 | 27.61 | 27.79 | 27.21 | 27.24 | 5,352,419 | -0.39(-1.40%) |
Apr 22, 2014 | 26.64 | 27.81 | 26.41 | 27.63 | 12,685,366 | +1.04(+3.91%) |
Apr 21, 2014 | 26.55 | 26.71 | 26.28 | 26.59 | 6,386,750 | +0.33(+1.24%) |
Apr 17, 2014 | 26.79 | 26.26 | 26.26 | 26.26 | 11,620,848 | +0.34(+1.29%) |
Apr 16, 2014 | 25.59 | 26.01 | 25.32 | 25.93 | 6,840,258 | +0.62(+2.45%) |
Apr 15, 2014 | 24.85 | 25.64 | 24.77 | 25.31 | 7,119,246 | +0.36(+1.44%) |
Apr 14, 2014 | 25.34 | 25.73 | 24.55 | 24.95 | 6,300,661 | -0.31(-1.23%) |
Apr 11, 2014 | 24.86 | 25.26 | 24.06 | 25.26 | 12,532,278 | +0.08(+0.33%) |
Apr 10, 2014 | 26.34 | 26.39 | 25.16 | 25.17 | 8,025,868 | -1.03(-3.93%) |
Apr 09, 2014 | 26.00 | 26.30 | 25.65 | 26.20 | 6,751,272 | +0.71(+2.79%) |
Apr 08, 2014 | 26.14 | 26.25 | 24.94 | 25.49 | 15,093,247 | -0.63(-2.41%) |
Apr 07, 2014 | 27.37 | 27.41 | 25.86 | 26.12 | 14,604,598 | -1.37(-4.97%) |
Apr 04, 2014 | 28.57 | 28.89 | 27.29 | 27.49 | 8,172,478 | -0.64(-2.26%) |
Apr 03, 2014 | 28.29 | 28.41 | 27.74 | 28.12 | 3,214,985 | +0.18(+0.66%) |
Apr 02, 2014 | 28.35 | 28.43 | 27.79 | 27.94 | 3,769,108 | -0.28(-1.01%) |
Apr 01, 2014 | 27.95 | 28.49 | 27.95 | 28.22 | 4,611,255 | +0.36(+1.29%) |
Mar 31, 2014 | 28.01 | 28.12 | 27.65 | 27.86 | 4,070,427 | +0.18(+0.64%) |
Mar 28, 2014 | 27.31 | 27.89 | 27.17 | 27.69 | 4,961,808 | +0.54(+1.98%) |
Mar 27, 2014 | 26.79 | 27.20 | 26.59 | 27.15 | 4,563,893 | +0.41(+1.54%) |
Mar 26, 2014 | 27.70 | 27.86 | 26.14 | 26.74 | 9,378,022 | -0.81(-2.95%) |
Mar 25, 2014 | 27.97 | 28.08 | 27.17 | 27.55 | 4,565,860 | -0.20(-0.72%) |
Mar 24, 2014 | 28.56 | 28.63 | 27.40 | 27.75 | 6,241,793 | -0.67(-2.36%) |
Mar 21, 2014 | 28.42 | 28.68 | 28.14 | 28.42 | 4,609,766 | +0.10(+0.36%) |
Mar 20, 2014 | 28.24 | 28.44 | 27.80 | 28.32 | 4,445,974 | +0.03(+0.09%) |
Mar 19, 2014 | 28.66 | 28.99 | 28.12 | 28.30 | 5,576,046 | -0.35(-1.23%) |
Mar 18, 2014 | 28.19 | 28.81 | 28.07 | 28.65 | 4,498,614 | +0.60(+2.15%) |
Mar 17, 2014 | 27.91 | 28.28 | 27.84 | 28.05 | 3,931,319 | +0.44(+1.61%) |
Mar 14, 2014 | 27.88 | 28.32 | 27.18 | 27.60 | 5,965,866 | -0.39(-1.41%) |
Mar 13, 2014 | 28.79 | 28.93 | 27.62 | 28.00 | 6,822,154 | -0.72(-2.51%) |
Mar 12, 2014 | 28.56 | 28.77 | 27.79 | 28.72 | 4,926,534 | -0.14(-0.49%) |
Mar 11, 2014 | 29.54 | 29.65 | 28.76 | 28.86 | 4,656,465 | -0.62(-2.10%) |
Mar 10, 2014 | 29.18 | 29.58 | 29.03 | 29.48 | 5,829,773 | +0.34(+1.18%) |
Mar 07, 2014 | 29.05 | 29.32 | 28.82 | 29.14 | 6,619,931 | +0.28(+0.96%) |
Mar 06, 2014 | 29.09 | 29.47 | 28.67 | 28.86 | 5,324,266 | +0.04(+0.15%) |
Mar 05, 2014 | 28.07 | 28.84 | 28.06 | 28.82 | 5,246,779 | +0.61(+2.17%) |
Mar 04, 2014 | 27.78 | 28.28 | 27.76 | 28.21 | 5,287,566 | +0.82(+3.00%) |
Mar 03, 2014 | 27.78 | 27.88 | 27.18 | 27.38 | 5,978,376 | -0.56(-2.01%) |
Feb 28, 2014 | 27.95 | 28.33 | 27.63 | 27.95 | 7,390,227 | +0.33(+1.18%) |
Feb 27, 2014 | 27.37 | 27.80 | 27.27 | 27.62 | 6,541,974 | +0.24(+0.89%) |
Feb 26, 2014 | 27.64 | 27.90 | 27.24 | 27.38 | 6,999,189 | -0.22(-0.79%) |
Feb 25, 2014 | 27.79 | 27.90 | 27.38 | 27.59 | 6,438,129 | +0.05(+0.18%) |
Feb 24, 2014 | 27.27 | 27.67 | 26.87 | 27.54 | 13,426,620 | +0.68(+2.53%) |
Feb 21, 2014 | 26.92 | 27.05 | 26.62 | 26.87 | 7,871,173 | +0.30(+1.14%) |
Feb 20, 2014 | 26.34 | 26.72 | 26.30 | 26.56 | 7,040,877 | +0.28(+1.05%) |
Feb 19, 2014 | 26.38 | 26.56 | 26.25 | 26.29 | 4,903,155 | -0.09(-0.35%) |
Feb 18, 2014 | 26.46 | 26.63 | 26.19 | 26.38 | 5,051,185 | +0.23(+0.90%) |
Feb 14, 2014 | 26.65 | 26.14 | 26.14 | 26.14 | 4,956,990 | -0.34(-1.30%) |
Feb 13, 2014 | 26.32 | 26.55 | 25.98 | 26.49 | 4,370,102 | +0.18(+0.67%) |
Feb 12, 2014 | 26.60 | 26.77 | 26.21 | 26.31 | 5,571,775 | -0.21(-0.79%) |
Feb 11, 2014 | 26.73 | 26.73 | 26.25 | 26.52 | 9,877,471 | +0.08(+0.32%) |
Feb 10, 2014 | 26.55 | 26.63 | 26.31 | 26.44 | 7,075,055 | +0.18(+0.67%) |
Feb 07, 2014 | 26.35 | 26.58 | 25.82 | 26.26 | 5,604,433 | +0.07(+0.26%) |
Feb 06, 2014 | 26.35 | 26.45 | 26.04 | 26.19 | 7,786,239 | -0.41(-1.54%) |
Feb 05, 2014 | 26.76 | 26.92 | 26.00 | 26.61 | 5,246,469 | -0.14(-0.53%) |
Feb 04, 2014 | 26.40 | 26.89 | 26.15 | 26.75 | 6,714,746 | +0.64(+2.44%) |