Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.68 | 28.92 | 28.62 | 28.88 | 8,211,343 | +0.04(+0.13%) |
Apr 29, 2014 | 29.26 | 29.26 | 28.72 | 28.84 | 10,662,491 | -0.27(-0.93%) |
Apr 28, 2014 | 28.73 | 29.17 | 28.67 | 29.11 | 15,463,442 | +0.49(+1.70%) |
Apr 25, 2014 | 28.48 | 28.75 | 28.40 | 28.62 | 8,013,363 | +0.03(+0.11%) |
Apr 24, 2014 | 28.46 | 28.73 | 28.41 | 28.59 | 6,617,311 | +0.15(+0.54%) |
Apr 23, 2014 | 28.30 | 28.55 | 28.29 | 28.44 | 7,942,838 | +0.06(+0.23%) |
Apr 22, 2014 | 28.09 | 28.68 | 28.08 | 28.37 | 14,370,521 | +0.20(+0.72%) |
Apr 21, 2014 | 28.09 | 28.23 | 28.03 | 28.17 | 4,247,413 | +0.11(+0.38%) |
Apr 17, 2014 | 28.09 | 28.07 | 28.07 | 28.07 | 9,252,254 | -0.10(-0.35%) |
Apr 16, 2014 | 28.02 | 28.19 | 27.79 | 28.16 | 14,475,083 | +0.41(+1.49%) |
Apr 15, 2014 | 28.03 | 28.03 | 27.56 | 27.75 | 12,525,305 | -0.15(-0.55%) |
Apr 14, 2014 | 28.09 | 28.15 | 27.68 | 27.90 | 10,670,034 | +0.11(+0.41%) |
Apr 11, 2014 | 27.99 | 28.11 | 27.70 | 27.79 | 13,602,664 | -0.32(-1.15%) |
Apr 10, 2014 | 28.33 | 28.62 | 28.06 | 28.11 | 11,577,665 | -0.19(-0.69%) |
Apr 09, 2014 | 27.95 | 28.36 | 27.95 | 28.31 | 10,283,488 | +0.28(+1.01%) |
Apr 08, 2014 | 27.69 | 28.23 | 27.68 | 28.02 | 12,792,724 | +0.30(+1.10%) |
Apr 07, 2014 | 27.90 | 28.02 | 27.64 | 27.72 | 13,878,631 | -0.26(-0.91%) |
Apr 04, 2014 | 28.36 | 28.51 | 27.90 | 27.98 | 12,476,023 | -0.19(-0.66%) |
Apr 03, 2014 | 28.28 | 28.36 | 28.07 | 28.16 | 8,903,374 | -0.12(-0.43%) |
Apr 02, 2014 | 28.15 | 28.46 | 28.13 | 28.28 | 8,019,805 | +0.08(+0.29%) |
Apr 01, 2014 | 28.13 | 28.23 | 27.86 | 28.20 | 8,000,156 | +0.22(+0.78%) |
Mar 31, 2014 | 27.96 | 28.26 | 27.90 | 27.98 | 10,253,971 | +0.12(+0.44%) |
Mar 28, 2014 | 27.82 | 27.99 | 27.76 | 27.86 | 9,820,065 | +0.15(+0.56%) |
Mar 27, 2014 | 27.53 | 27.85 | 27.49 | 27.71 | 10,038,099 | +0.15(+0.53%) |
Mar 26, 2014 | 27.78 | 27.91 | 27.56 | 27.56 | 10,922,581 | -0.10(-0.35%) |
Mar 25, 2014 | 27.47 | 27.80 | 27.39 | 27.66 | 9,360,881 | +0.36(+1.33%) |
Mar 24, 2014 | 26.97 | 27.57 | 26.97 | 27.30 | 14,780,280 | -0.23(-0.85%) |
Mar 21, 2014 | 28.01 | 28.01 | 27.45 | 27.53 | 28,655,840 | -0.10(-0.38%) |
Mar 20, 2014 | 27.53 | 27.74 | 27.40 | 27.64 | 9,131,434 | +0.09(+0.32%) |
Mar 19, 2014 | 27.89 | 27.90 | 27.27 | 27.55 | 13,068,441 | -0.20(-0.73%) |
Mar 18, 2014 | 27.59 | 27.85 | 27.48 | 27.75 | 8,060,706 | +0.12(+0.44%) |
Mar 17, 2014 | 27.82 | 27.85 | 27.48 | 27.63 | 14,193,108 | +0.00(+0.00%) |
Mar 14, 2014 | 27.64 | 28.06 | 27.60 | 27.63 | 15,723,091 | -0.23(-0.81%) |
Mar 13, 2014 | 28.23 | 28.33 | 27.73 | 27.85 | 13,256,374 | -0.30(-1.06%) |
Mar 12, 2014 | 27.97 | 28.18 | 27.80 | 28.15 | 15,585,199 | -0.06(-0.20%) |
Mar 11, 2014 | 28.26 | 28.46 | 28.16 | 28.21 | 9,499,908 | -0.09(-0.31%) |
Mar 10, 2014 | 28.36 | 28.39 | 28.11 | 28.30 | 11,233,720 | +0.00(+0.00%) |
Mar 07, 2014 | 28.21 | 28.31 | 27.91 | 28.30 | 12,718,906 | +0.16(+0.57%) |
Mar 06, 2014 | 27.80 | 28.18 | 27.51 | 28.14 | 14,876,560 | +0.44(+1.60%) |
Mar 05, 2014 | 27.33 | 27.82 | 27.29 | 27.69 | 10,834,881 | +0.02(+0.06%) |
Mar 04, 2014 | 27.43 | 27.73 | 27.36 | 27.68 | 7,969,177 | +0.41(+1.51%) |
Mar 03, 2014 | 27.18 | 27.33 | 27.08 | 27.26 | 9,763,141 | -0.19(-0.68%) |
Feb 28, 2014 | 26.89 | 27.62 | 26.81 | 27.45 | 14,780,756 | +0.15(+0.53%) |
Feb 27, 2014 | 27.23 | 27.38 | 27.16 | 27.30 | 11,819,850 | -0.06(-0.21%) |
Feb 26, 2014 | 27.39 | 27.60 | 27.27 | 27.36 | 8,352,090 | -0.02(-0.09%) |
Feb 25, 2014 | 27.76 | 27.83 | 27.39 | 27.39 | 15,679,715 | -0.36(-1.31%) |
Feb 24, 2014 | 27.75 | 27.97 | 27.67 | 27.75 | 8,920,445 | +0.08(+0.29%) |
Feb 21, 2014 | 28.19 | 28.19 | 27.67 | 27.67 | 10,098,471 | -0.15(-0.52%) |
Feb 20, 2014 | 27.60 | 28.05 | 27.58 | 27.81 | 9,910,201 | +0.18(+0.64%) |
Feb 19, 2014 | 27.44 | 27.71 | 27.41 | 27.64 | 10,682,933 | +0.06(+0.20%) |
Feb 18, 2014 | 27.63 | 27.67 | 27.38 | 27.58 | 11,673,100 | +0.06(+0.20%) |
Feb 14, 2014 | 27.29 | 27.52 | 27.52 | 27.52 | 11,277,559 | +0.09(+0.32%) |
Feb 13, 2014 | 26.51 | 27.46 | 26.44 | 27.43 | 14,071,059 | +0.65(+2.41%) |
Feb 12, 2014 | 27.00 | 27.00 | 26.66 | 26.79 | 9,370,322 | -0.06(-0.21%) |
Feb 11, 2014 | 26.61 | 26.95 | 26.54 | 26.85 | 8,126,361 | +0.13(+0.48%) |
Feb 10, 2014 | 26.45 | 26.73 | 26.42 | 26.72 | 5,630,777 | +0.15(+0.58%) |
Feb 07, 2014 | 26.56 | 26.67 | 26.37 | 26.56 | 8,910,224 | +0.19(+0.70%) |
Feb 06, 2014 | 25.97 | 26.46 | 25.93 | 26.38 | 8,787,770 | +0.49(+1.90%) |
Feb 05, 2014 | 25.68 | 26.04 | 25.68 | 25.89 | 10,193,740 | +0.06(+0.25%) |
Feb 04, 2014 | 26.02 | 26.05 | 25.71 | 25.82 | 11,390,102 | -0.06(-0.22%) |