Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.23 | 27.46 | 27.17 | 27.41 | 1,761,922 | +0.07(+0.26%) |
Apr 29, 2014 | 27.38 | 27.45 | 26.97 | 27.34 | 1,109,028 | +0.07(+0.26%) |
Apr 28, 2014 | 27.19 | 27.42 | 26.98 | 27.27 | 1,627,120 | +0.14(+0.52%) |
Apr 25, 2014 | 26.68 | 27.30 | 26.60 | 27.13 | 924,844 | +0.27(+1.01%) |
Apr 24, 2014 | 27.03 | 27.08 | 26.70 | 26.86 | 783,677 | -0.14(-0.52%) |
Apr 23, 2014 | 27.45 | 27.46 | 26.98 | 27.00 | 1,124,895 | -0.40(-1.46%) |
Apr 22, 2014 | 27.22 | 27.67 | 27.10 | 27.40 | 1,952,221 | +0.24(+0.88%) |
Apr 21, 2014 | 26.55 | 27.39 | 26.30 | 27.16 | 1,565,839 | +0.67(+2.53%) |
Apr 17, 2014 | 26.46 | 26.49 | 26.49 | 26.49 | 1,004,400 | +0.07(+0.26%) |
Apr 16, 2014 | 26.70 | 26.80 | 26.35 | 26.42 | 853,927 | -0.12(-0.45%) |
Apr 15, 2014 | 26.83 | 27.02 | 26.23 | 26.54 | 704,004 | -0.27(-1.01%) |
Apr 14, 2014 | 26.76 | 26.94 | 26.65 | 26.81 | 903,765 | +0.21(+0.79%) |
Apr 11, 2014 | 26.84 | 26.98 | 26.51 | 26.60 | 1,204,257 | -0.33(-1.23%) |
Apr 10, 2014 | 27.39 | 27.72 | 26.88 | 26.93 | 1,334,303 | -0.44(-1.61%) |
Apr 09, 2014 | 27.08 | 27.40 | 26.84 | 27.37 | 971,713 | +0.36(+1.33%) |
Apr 08, 2014 | 26.35 | 27.10 | 26.33 | 27.01 | 1,232,227 | +0.56(+2.12%) |
Apr 07, 2014 | 26.92 | 26.98 | 26.12 | 26.45 | 1,621,485 | -0.58(-2.15%) |
Apr 04, 2014 | 27.60 | 27.68 | 26.91 | 27.03 | 1,245,869 | -0.46(-1.67%) |
Apr 03, 2014 | 27.60 | 27.92 | 27.15 | 27.49 | 1,658,129 | -0.08(-0.29%) |
Apr 02, 2014 | 27.10 | 27.59 | 26.83 | 27.57 | 2,621,305 | +0.14(+0.51%) |
Apr 01, 2014 | 27.46 | 27.60 | 27.14 | 27.43 | 2,422,111 | +0.03(+0.11%) |
Mar 31, 2014 | 27.57 | 27.60 | 26.96 | 27.40 | 1,611,875 | -0.08(-0.29%) |
Mar 28, 2014 | 27.60 | 27.89 | 27.45 | 27.48 | 1,003,725 | -0.12(-0.43%) |
Mar 27, 2014 | 27.52 | 27.74 | 27.18 | 27.60 | 905,362 | +0.05(+0.18%) |
Mar 26, 2014 | 28.09 | 28.31 | 27.54 | 27.55 | 1,037,357 | -0.41(-1.47%) |
Mar 25, 2014 | 28.20 | 28.25 | 27.77 | 27.96 | 2,040,351 | -0.19(-0.67%) |
Mar 24, 2014 | 28.46 | 28.69 | 28.07 | 28.15 | 1,249,050 | -0.27(-0.95%) |
Mar 21, 2014 | 28.52 | 28.73 | 28.33 | 28.42 | 1,714,839 | +0.05(+0.18%) |
Mar 20, 2014 | 28.55 | 28.72 | 28.31 | 28.37 | 1,257,469 | -0.24(-0.84%) |
Mar 19, 2014 | 28.20 | 28.70 | 28.16 | 28.61 | 2,200,355 | +0.46(+1.63%) |
Mar 18, 2014 | 27.80 | 28.35 | 27.80 | 28.15 | 2,017,726 | +0.40(+1.44%) |
Mar 17, 2014 | 27.48 | 27.87 | 27.25 | 27.75 | 1,997,353 | +0.29(+1.06%) |
Mar 14, 2014 | 27.67 | 28.00 | 27.36 | 27.46 | 2,274,622 | -0.14(-0.51%) |
Mar 13, 2014 | 28.02 | 28.12 | 27.50 | 27.60 | 1,247,720 | -0.33(-1.18%) |
Mar 12, 2014 | 27.79 | 28.06 | 27.58 | 27.93 | 1,180,393 | -0.02(-0.07%) |
Mar 11, 2014 | 28.47 | 28.47 | 27.90 | 27.95 | 1,516,244 | -0.44(-1.55%) |
Mar 10, 2014 | 28.56 | 28.63 | 28.16 | 28.39 | 1,516,359 | -0.21(-0.73%) |
Mar 07, 2014 | 28.92 | 29.23 | 28.59 | 28.60 | 1,922,530 | -0.21(-0.73%) |
Mar 06, 2014 | 28.77 | 28.91 | 28.40 | 28.81 | 1,111,793 | -0.02(-0.07%) |
Mar 05, 2014 | 28.55 | 28.86 | 28.48 | 28.83 | 1,822,123 | +0.37(+1.30%) |
Mar 04, 2014 | 28.57 | 28.77 | 28.36 | 28.46 | 1,619,856 | +0.14(+0.49%) |
Mar 03, 2014 | 28.45 | 28.60 | 28.26 | 28.32 | 1,320,240 | -0.38(-1.32%) |
Feb 28, 2014 | 28.82 | 28.95 | 28.55 | 28.70 | 1,260,362 | -0.09(-0.31%) |
Feb 27, 2014 | 28.23 | 28.80 | 28.23 | 28.79 | 2,010,488 | +0.51(+1.80%) |
Feb 26, 2014 | 28.00 | 28.61 | 27.93 | 28.28 | 4,509,306 | +0.28(+1.00%) |
Feb 25, 2014 | 28.52 | 28.72 | 27.88 | 28.00 | 2,973,119 | -0.50(-1.75%) |
Feb 24, 2014 | 28.16 | 28.55 | 28.14 | 28.50 | 1,153,000 | +0.30(+1.06%) |
Feb 21, 2014 | 28.32 | 28.51 | 28.09 | 28.20 | 1,141,167 | -0.13(-0.46%) |
Feb 20, 2014 | 28.36 | 28.50 | 28.06 | 28.33 | 1,069,432 | +0.00(+0.00%) |
Feb 19, 2014 | 28.10 | 28.54 | 28.10 | 28.33 | 1,800,953 | +0.20(+0.71%) |
Feb 18, 2014 | 28.46 | 28.51 | 28.06 | 28.13 | 2,169,284 | -0.28(-0.99%) |
Feb 14, 2014 | 28.68 | 28.41 | 28.41 | 28.41 | 1,617,400 | -0.38(-1.32%) |
Feb 13, 2014 | 28.69 | 28.89 | 28.54 | 28.79 | 1,447,596 | -0.03(-0.10%) |
Feb 12, 2014 | 29.31 | 29.43 | 28.79 | 28.82 | 1,964,426 | -0.51(-1.74%) |
Feb 11, 2014 | 29.46 | 29.57 | 29.14 | 29.33 | 1,661,852 | -0.06(-0.20%) |
Feb 10, 2014 | 29.50 | 29.63 | 29.23 | 29.39 | 2,168,637 | -0.22(-0.74%) |
Feb 07, 2014 | 29.94 | 30.34 | 29.43 | 29.61 | 2,346,231 | -0.35(-1.17%) |
Feb 06, 2014 | 28.38 | 31.83 | 28.34 | 29.96 | 7,801,193 | +2.01(+7.19%) |
Feb 05, 2014 | 27.78 | 28.04 | 27.19 | 27.95 | 3,251,946 | +0.09(+0.32%) |
Feb 04, 2014 | 27.63 | 28.13 | 27.63 | 27.86 | 2,979,993 | +0.31(+1.13%) |