Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.50 | 27.55 | 27.35 | 27.47 | 13,137,082 | +0.18(+0.66%) |
Apr 29, 2014 | 27.13 | 27.53 | 27.10 | 27.29 | 13,514,274 | +0.68(+2.55%) |
Apr 28, 2014 | 26.74 | 26.78 | 26.54 | 26.62 | 9,198,459 | -0.37(-1.37%) |
Apr 25, 2014 | 27.08 | 27.15 | 26.96 | 26.98 | 8,710,379 | +0.18(+0.67%) |
Apr 24, 2014 | 26.69 | 26.87 | 26.57 | 26.81 | 9,020,302 | +0.31(+1.19%) |
Apr 23, 2014 | 26.51 | 26.57 | 26.44 | 26.49 | 6,264,788 | -0.12(-0.47%) |
Apr 22, 2014 | 26.67 | 26.71 | 26.57 | 26.62 | 4,844,228 | +0.01(+0.02%) |
Apr 21, 2014 | 26.56 | 26.66 | 26.51 | 26.61 | 4,863,414 | +0.08(+0.31%) |
Apr 17, 2014 | 26.37 | 26.53 | 26.53 | 26.53 | 6,586,463 | +0.27(+1.01%) |
Apr 16, 2014 | 26.19 | 26.26 | 26.10 | 26.26 | 5,697,678 | +0.34(+1.30%) |
Apr 15, 2014 | 25.95 | 26.04 | 25.74 | 25.93 | 8,786,305 | +0.12(+0.48%) |
Apr 14, 2014 | 25.60 | 25.94 | 25.58 | 25.80 | 8,930,591 | +0.05(+0.19%) |
Apr 11, 2014 | 25.96 | 26.06 | 25.75 | 25.75 | 11,761,381 | -0.45(-1.72%) |
Apr 10, 2014 | 26.44 | 26.56 | 26.18 | 26.20 | 5,867,865 | -0.27(-1.03%) |
Apr 09, 2014 | 26.36 | 26.50 | 26.18 | 26.47 | 6,602,051 | +0.45(+1.71%) |
Apr 08, 2014 | 26.20 | 26.27 | 25.99 | 26.03 | 6,838,321 | -0.08(-0.31%) |
Apr 07, 2014 | 26.30 | 26.31 | 26.11 | 26.11 | 4,363,764 | -0.18(-0.70%) |
Apr 04, 2014 | 26.41 | 26.52 | 26.27 | 26.30 | 6,959,133 | +0.07(+0.27%) |
Apr 03, 2014 | 26.27 | 26.30 | 26.15 | 26.22 | 5,140,444 | -0.07(-0.25%) |
Apr 02, 2014 | 26.39 | 26.47 | 26.28 | 26.29 | 11,411,886 | +0.00(+0.00%) |
Apr 01, 2014 | 26.22 | 26.32 | 26.20 | 26.29 | 6,170,552 | +0.18(+0.71%) |
Mar 31, 2014 | 26.27 | 26.28 | 26.04 | 26.11 | 7,859,437 | -0.15(-0.56%) |
Mar 28, 2014 | 26.00 | 26.31 | 25.96 | 26.25 | 13,750,977 | +0.43(+1.68%) |
Mar 27, 2014 | 25.61 | 25.85 | 25.55 | 25.82 | 6,912,836 | +0.33(+1.28%) |
Mar 26, 2014 | 25.83 | 25.87 | 25.49 | 25.49 | 9,279,488 | -0.02(-0.09%) |
Mar 25, 2014 | 25.25 | 25.58 | 25.25 | 25.51 | 9,071,706 | +0.17(+0.66%) |
Mar 24, 2014 | 25.39 | 25.43 | 25.16 | 25.35 | 14,190,796 | +0.10(+0.41%) |
Mar 21, 2014 | 25.23 | 25.47 | 25.16 | 25.24 | 34,038,188 | -0.01(-0.02%) |
Mar 20, 2014 | 25.19 | 25.33 | 25.12 | 25.25 | 28,475,548 | -0.43(-1.69%) |
Mar 19, 2014 | 25.81 | 25.93 | 25.60 | 25.68 | 7,534,391 | -0.13(-0.50%) |
Mar 18, 2014 | 25.76 | 25.90 | 25.71 | 25.81 | 10,217,081 | -0.05(-0.21%) |
Mar 17, 2014 | 25.76 | 25.98 | 25.69 | 25.87 | 9,046,985 | -0.02(-0.06%) |
Mar 14, 2014 | 25.79 | 25.95 | 25.79 | 25.88 | 7,187,114 | +0.05(+0.21%) |
Mar 13, 2014 | 26.25 | 26.26 | 25.79 | 25.83 | 6,654,430 | -0.34(-1.29%) |
Mar 12, 2014 | 26.11 | 26.22 | 26.07 | 26.17 | 4,005,058 | -0.01(-0.02%) |
Mar 11, 2014 | 26.27 | 26.40 | 26.11 | 26.17 | 4,828,456 | -0.12(-0.45%) |
Mar 10, 2014 | 26.17 | 26.30 | 26.12 | 26.29 | 4,355,685 | +0.01(+0.02%) |
Mar 07, 2014 | 26.34 | 26.37 | 26.13 | 26.28 | 10,880,164 | -0.20(-0.74%) |
Mar 06, 2014 | 26.39 | 26.57 | 26.39 | 26.48 | 8,319,231 | -0.02(-0.06%) |
Mar 05, 2014 | 26.54 | 26.68 | 26.40 | 26.50 | 10,339,332 | -0.28(-1.05%) |
Mar 04, 2014 | 26.75 | 26.83 | 26.61 | 26.78 | 11,905,546 | +0.18(+0.69%) |
Mar 03, 2014 | 26.81 | 27.07 | 26.53 | 26.59 | 17,646,452 | -0.87(-3.18%) |
Feb 28, 2014 | 27.28 | 27.62 | 27.28 | 27.47 | 10,212,250 | +0.11(+0.40%) |
Feb 27, 2014 | 27.34 | 27.44 | 27.21 | 27.36 | 10,276,694 | -0.01(-0.02%) |
Feb 26, 2014 | 27.47 | 27.53 | 27.28 | 27.36 | 9,098,826 | -0.14(-0.49%) |
Feb 25, 2014 | 27.53 | 27.69 | 27.37 | 27.50 | 14,973,470 | +0.22(+0.80%) |
Feb 24, 2014 | 27.13 | 27.46 | 27.03 | 27.28 | 16,047,131 | +0.25(+0.92%) |
Feb 21, 2014 | 27.15 | 27.25 | 27.01 | 27.03 | 11,575,979 | -0.03(-0.10%) |
Feb 20, 2014 | 26.99 | 27.12 | 26.93 | 27.06 | 14,827,264 | +0.29(+1.07%) |
Feb 19, 2014 | 26.75 | 26.97 | 26.70 | 26.77 | 10,067,870 | -0.04(-0.16%) |
Feb 18, 2014 | 26.78 | 26.94 | 26.74 | 26.82 | 18,457,232 | +0.33(+1.23%) |
Feb 14, 2014 | 26.34 | 26.49 | 26.49 | 26.49 | 4,786,319 | +0.20(+0.74%) |
Feb 13, 2014 | 26.13 | 26.37 | 26.09 | 26.30 | 6,499,903 | +0.04(+0.14%) |
Feb 12, 2014 | 26.37 | 26.38 | 26.17 | 26.26 | 8,444,488 | +0.18(+0.71%) |
Feb 11, 2014 | 25.76 | 26.14 | 25.71 | 26.07 | 8,880,178 | +0.60(+2.34%) |
Feb 10, 2014 | 25.39 | 25.48 | 25.34 | 25.48 | 4,534,633 | -0.06(-0.23%) |
Feb 07, 2014 | 25.33 | 25.56 | 25.33 | 25.54 | 5,293,068 | +0.16(+0.61%) |
Feb 06, 2014 | 24.98 | 25.40 | 24.94 | 25.38 | 10,952,714 | +0.69(+2.78%) |
Feb 05, 2014 | 24.79 | 24.86 | 24.58 | 24.69 | 6,976,556 | -0.12(-0.50%) |
Feb 04, 2014 | 24.66 | 24.99 | 24.64 | 24.82 | 9,829,464 | +0.09(+0.35%) |