Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.90 | 27.90 | 27.52 | 27.66 | 5,430,425 | -0.33(-1.18%) |
Apr 29, 2014 | 27.65 | 28.00 | 27.51 | 27.99 | 5,564,370 | +0.42(+1.53%) |
Apr 28, 2014 | 27.44 | 27.74 | 27.20 | 27.56 | 6,925,017 | +0.27(+1.01%) |
Apr 25, 2014 | 27.26 | 27.39 | 27.09 | 27.29 | 3,476,020 | -0.10(-0.36%) |
Apr 24, 2014 | 27.61 | 27.62 | 27.18 | 27.39 | 5,205,703 | -0.13(-0.49%) |
Apr 23, 2014 | 27.34 | 27.77 | 27.32 | 27.52 | 5,230,468 | +0.20(+0.72%) |
Apr 22, 2014 | 27.12 | 27.52 | 27.01 | 27.32 | 6,152,629 | +0.27(+0.99%) |
Apr 21, 2014 | 27.15 | 27.36 | 26.97 | 27.06 | 5,136,100 | -0.09(-0.34%) |
Apr 17, 2014 | 27.30 | 27.15 | 27.15 | 27.15 | 7,069,514 | -0.30(-1.08%) |
Apr 16, 2014 | 27.21 | 27.55 | 27.08 | 27.44 | 8,210,601 | +0.44(+1.64%) |
Apr 15, 2014 | 26.64 | 27.14 | 26.45 | 27.00 | 8,717,927 | +0.40(+1.51%) |
Apr 14, 2014 | 27.25 | 27.36 | 26.41 | 26.60 | 11,837,594 | -0.42(-1.56%) |
Apr 11, 2014 | 26.08 | 27.18 | 26.04 | 27.02 | 21,722,202 | -0.63(-2.27%) |
Apr 10, 2014 | 28.12 | 28.38 | 27.60 | 27.65 | 13,447,273 | -0.49(-1.73%) |
Apr 09, 2014 | 28.55 | 28.70 | 28.02 | 28.13 | 11,722,437 | -0.53(-1.87%) |
Apr 08, 2014 | 28.39 | 28.70 | 28.14 | 28.67 | 4,418,823 | +0.27(+0.97%) |
Apr 07, 2014 | 28.30 | 28.91 | 28.30 | 28.39 | 5,819,588 | -0.56(-1.94%) |
Apr 04, 2014 | 29.53 | 29.54 | 28.92 | 28.96 | 7,701,850 | -0.46(-1.57%) |
Apr 03, 2014 | 29.38 | 29.90 | 29.22 | 29.42 | 7,009,341 | +0.10(+0.33%) |
Apr 02, 2014 | 28.66 | 29.38 | 28.58 | 29.32 | 9,174,464 | +0.64(+2.22%) |
Apr 01, 2014 | 28.34 | 28.73 | 28.22 | 28.68 | 7,055,586 | +0.64(+2.30%) |
Mar 31, 2014 | 28.21 | 28.27 | 27.76 | 28.04 | 6,123,969 | -0.08(-0.27%) |
Mar 28, 2014 | 27.91 | 28.31 | 27.82 | 28.12 | 3,387,090 | +0.20(+0.73%) |
Mar 27, 2014 | 28.01 | 28.33 | 27.85 | 27.91 | 4,101,893 | +0.04(+0.13%) |
Mar 26, 2014 | 28.24 | 28.30 | 27.87 | 27.88 | 6,272,301 | -0.24(-0.87%) |
Mar 25, 2014 | 28.78 | 28.78 | 27.88 | 28.12 | 7,405,091 | -0.58(-2.02%) |
Mar 24, 2014 | 29.21 | 29.36 | 28.64 | 28.71 | 4,368,857 | -0.48(-1.63%) |
Mar 21, 2014 | 29.16 | 29.43 | 29.06 | 29.18 | 6,182,171 | +0.18(+0.63%) |
Mar 20, 2014 | 29.00 | 29.15 | 28.85 | 29.00 | 3,026,734 | -0.13(-0.43%) |
Mar 19, 2014 | 29.50 | 29.53 | 28.93 | 29.13 | 4,543,790 | -0.37(-1.26%) |
Mar 18, 2014 | 29.57 | 29.73 | 29.37 | 29.50 | 4,254,088 | -0.04(-0.14%) |
Mar 17, 2014 | 29.50 | 29.72 | 29.39 | 29.54 | 5,385,546 | +0.08(+0.29%) |
Mar 14, 2014 | 28.92 | 30.02 | 28.86 | 29.45 | 9,158,894 | +0.57(+1.96%) |
Mar 13, 2014 | 29.02 | 29.03 | 28.73 | 28.89 | 6,186,583 | -0.02(-0.07%) |
Mar 12, 2014 | 28.80 | 29.05 | 28.28 | 28.91 | 7,322,848 | -0.37(-1.27%) |
Mar 11, 2014 | 29.46 | 29.51 | 29.22 | 29.28 | 6,505,060 | -0.13(-0.45%) |
Mar 10, 2014 | 29.61 | 29.76 | 29.17 | 29.41 | 6,826,637 | -0.25(-0.85%) |
Mar 07, 2014 | 28.98 | 29.72 | 28.73 | 29.66 | 17,476,866 | +0.06(+0.21%) |
Mar 06, 2014 | 29.91 | 30.02 | 29.56 | 29.60 | 4,687,414 | -0.22(-0.75%) |
Mar 05, 2014 | 29.94 | 30.15 | 29.73 | 29.83 | 5,153,309 | -0.13(-0.42%) |
Mar 04, 2014 | 30.50 | 30.59 | 29.93 | 29.95 | 6,916,658 | -0.32(-1.06%) |
Mar 03, 2014 | 30.29 | 30.55 | 30.08 | 30.27 | 4,967,154 | -0.35(-1.14%) |
Feb 28, 2014 | 30.75 | 31.21 | 30.21 | 30.62 | 9,277,976 | +0.05(+0.16%) |
Feb 27, 2014 | 30.78 | 30.98 | 29.80 | 30.57 | 10,813,141 | -0.16(-0.52%) |
Feb 26, 2014 | 30.67 | 31.03 | 30.51 | 30.73 | 8,560,449 | +0.07(+0.23%) |
Feb 25, 2014 | 30.13 | 30.69 | 30.06 | 30.66 | 9,957,061 | +0.62(+2.07%) |
Feb 24, 2014 | 29.98 | 30.34 | 29.97 | 30.04 | 10,487,672 | +0.11(+0.35%) |
Feb 21, 2014 | 29.56 | 30.10 | 29.52 | 29.94 | 6,192,065 | +0.30(+1.02%) |
Feb 20, 2014 | 29.57 | 29.78 | 29.52 | 29.64 | 4,342,338 | +0.11(+0.36%) |
Feb 19, 2014 | 29.54 | 29.78 | 29.43 | 29.53 | 6,003,211 | -0.03(-0.09%) |
Feb 18, 2014 | 29.60 | 29.76 | 29.38 | 29.56 | 3,538,981 | -0.08(-0.26%) |
Feb 14, 2014 | 29.53 | 29.64 | 29.64 | 29.64 | 5,208,189 | -0.01(-0.05%) |
Feb 13, 2014 | 29.38 | 29.83 | 29.31 | 29.65 | 5,603,321 | +0.11(+0.38%) |
Feb 12, 2014 | 29.85 | 30.00 | 29.43 | 29.54 | 5,987,750 | -0.25(-0.82%) |
Feb 11, 2014 | 29.31 | 30.04 | 29.07 | 29.78 | 8,780,842 | +0.52(+1.77%) |
Feb 10, 2014 | 29.38 | 29.50 | 28.92 | 29.27 | 8,165,795 | -0.13(-0.45%) |
Feb 07, 2014 | 29.82 | 30.27 | 29.29 | 29.40 | 16,499,094 | +1.60(+5.77%) |
Feb 06, 2014 | 26.88 | 28.08 | 26.82 | 27.80 | 11,479,047 | +1.00(+3.74%) |
Feb 05, 2014 | 26.26 | 26.93 | 26.03 | 26.79 | 8,254,116 | +0.31(+1.16%) |
Feb 04, 2014 | 27.14 | 27.27 | 26.45 | 26.49 | 9,891,875 | +0.41(+1.58%) |