Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.40 | 26.66 | 26.07 | 26.64 | 2,198,568 | +0.25(+0.95%) |
Apr 29, 2014 | 26.08 | 26.40 | 26.00 | 26.39 | 1,637,622 | +0.43(+1.66%) |
Apr 28, 2014 | 26.21 | 26.41 | 25.84 | 25.96 | 2,378,818 | -0.12(-0.46%) |
Apr 25, 2014 | 26.60 | 26.60 | 26.02 | 26.08 | 1,030,598 | -0.55(-2.07%) |
Apr 24, 2014 | 26.73 | 26.73 | 26.38 | 26.63 | 1,413,047 | -0.05(-0.19%) |
Apr 23, 2014 | 26.72 | 26.87 | 26.62 | 26.68 | 1,275,323 | -0.02(-0.07%) |
Apr 22, 2014 | 26.65 | 26.94 | 26.53 | 26.70 | 1,804,026 | +0.04(+0.15%) |
Apr 21, 2014 | 26.88 | 27.02 | 26.45 | 26.66 | 1,201,480 | -0.30(-1.11%) |
Apr 17, 2014 | 26.68 | 26.96 | 26.96 | 26.96 | 2,560,900 | +0.09(+0.33%) |
Apr 16, 2014 | 26.90 | 26.95 | 26.65 | 26.87 | 1,409,266 | +0.18(+0.67%) |
Apr 15, 2014 | 26.85 | 27.17 | 26.45 | 26.69 | 1,723,415 | -0.05(-0.19%) |
Apr 14, 2014 | 26.47 | 26.77 | 26.37 | 26.74 | 1,615,795 | +0.47(+1.79%) |
Apr 11, 2014 | 26.44 | 26.69 | 26.20 | 26.27 | 1,862,003 | -0.43(-1.61%) |
Apr 10, 2014 | 27.24 | 27.42 | 26.70 | 26.70 | 1,506,136 | -0.53(-1.95%) |
Apr 09, 2014 | 27.00 | 27.33 | 26.87 | 27.23 | 1,358,471 | +0.25(+0.93%) |
Apr 08, 2014 | 26.64 | 27.03 | 26.56 | 26.98 | 1,173,348 | +0.25(+0.94%) |
Apr 07, 2014 | 27.43 | 27.48 | 26.70 | 26.73 | 1,652,054 | -0.71(-2.59%) |
Apr 04, 2014 | 27.88 | 27.95 | 27.40 | 27.44 | 1,262,358 | -0.21(-0.76%) |
Apr 03, 2014 | 27.97 | 28.06 | 27.53 | 27.65 | 2,087,732 | -0.33(-1.18%) |
Apr 02, 2014 | 27.65 | 28.01 | 27.57 | 27.98 | 1,541,697 | +0.33(+1.19%) |
Apr 01, 2014 | 27.56 | 27.68 | 27.28 | 27.65 | 1,547,107 | +0.22(+0.80%) |
Mar 31, 2014 | 27.04 | 27.48 | 26.89 | 27.43 | 2,041,633 | +0.58(+2.16%) |
Mar 28, 2014 | 26.38 | 26.87 | 26.35 | 26.85 | 1,847,725 | +0.52(+1.97%) |
Mar 27, 2014 | 26.51 | 26.70 | 26.16 | 26.33 | 2,126,738 | -0.19(-0.72%) |
Mar 26, 2014 | 27.42 | 27.43 | 26.52 | 26.52 | 1,952,496 | -0.81(-2.96%) |
Mar 25, 2014 | 27.47 | 27.60 | 27.20 | 27.33 | 1,714,175 | +0.03(+0.11%) |
Mar 24, 2014 | 28.00 | 28.11 | 27.08 | 27.30 | 2,006,290 | -0.70(-2.50%) |
Mar 21, 2014 | 27.95 | 28.13 | 27.78 | 28.00 | 2,278,026 | +0.23(+0.83%) |
Mar 20, 2014 | 27.47 | 27.80 | 27.34 | 27.77 | 1,345,692 | +0.19(+0.69%) |
Mar 19, 2014 | 28.11 | 28.28 | 27.47 | 27.58 | 2,021,704 | -0.71(-2.51%) |
Mar 18, 2014 | 27.27 | 28.30 | 27.20 | 28.29 | 2,635,154 | +1.10(+4.05%) |
Mar 17, 2014 | 27.39 | 27.51 | 27.13 | 27.19 | 1,356,513 | -0.04(-0.15%) |
Mar 14, 2014 | 27.16 | 27.44 | 27.16 | 27.23 | 1,421,258 | -0.01(-0.04%) |
Mar 13, 2014 | 27.56 | 27.66 | 27.20 | 27.24 | 1,881,560 | -0.21(-0.77%) |
Mar 12, 2014 | 27.63 | 27.74 | 27.39 | 27.45 | 2,188,737 | -0.36(-1.29%) |
Mar 11, 2014 | 28.04 | 28.14 | 27.69 | 27.81 | 1,785,202 | -0.20(-0.71%) |
Mar 10, 2014 | 28.11 | 28.16 | 27.87 | 28.01 | 1,617,780 | -0.08(-0.28%) |
Mar 07, 2014 | 28.21 | 28.34 | 28.01 | 28.09 | 2,134,127 | +0.03(+0.11%) |
Mar 06, 2014 | 27.87 | 28.44 | 27.83 | 28.06 | 3,665,544 | +0.42(+1.52%) |
Mar 05, 2014 | 28.01 | 28.06 | 27.57 | 27.64 | 2,237,816 | -0.35(-1.25%) |
Mar 04, 2014 | 27.87 | 28.00 | 27.77 | 27.99 | 1,780,033 | +0.37(+1.34%) |
Mar 03, 2014 | 27.79 | 27.89 | 27.45 | 27.62 | 3,110,162 | -0.33(-1.18%) |
Feb 28, 2014 | 27.87 | 28.06 | 27.70 | 27.95 | 2,007,146 | +0.13(+0.47%) |
Feb 27, 2014 | 27.58 | 28.00 | 27.56 | 27.82 | 1,677,508 | +0.19(+0.69%) |
Feb 26, 2014 | 27.97 | 28.02 | 27.56 | 27.63 | 2,096,676 | -0.23(-0.83%) |
Feb 25, 2014 | 27.45 | 27.89 | 27.45 | 27.86 | 2,429,928 | +0.41(+1.49%) |
Feb 24, 2014 | 27.62 | 27.89 | 27.44 | 27.45 | 1,783,625 | +0.01(+0.04%) |
Feb 21, 2014 | 27.35 | 27.46 | 27.19 | 27.44 | 2,310,337 | +0.09(+0.33%) |
Feb 20, 2014 | 27.28 | 27.40 | 27.12 | 27.35 | 1,793,123 | +0.11(+0.40%) |
Feb 19, 2014 | 27.15 | 27.39 | 27.02 | 27.24 | 2,737,204 | +0.00(+0.00%) |
Feb 18, 2014 | 27.08 | 27.25 | 26.59 | 27.24 | 2,006,549 | +0.23(+0.85%) |
Feb 14, 2014 | 26.79 | 27.01 | 27.01 | 27.01 | 2,185,800 | +0.19(+0.71%) |
Feb 13, 2014 | 26.52 | 27.00 | 26.48 | 26.82 | 1,521,837 | +0.14(+0.52%) |
Feb 12, 2014 | 26.58 | 26.88 | 26.58 | 26.68 | 2,693,763 | +0.12(+0.45%) |
Feb 11, 2014 | 26.30 | 26.71 | 26.29 | 26.56 | 4,085,641 | +0.24(+0.91%) |
Feb 10, 2014 | 26.21 | 26.49 | 26.19 | 26.32 | 3,016,562 | +0.00(+0.00%) |
Feb 07, 2014 | 25.98 | 26.35 | 25.94 | 26.32 | 3,157,940 | +0.47(+1.82%) |
Feb 06, 2014 | 25.50 | 26.31 | 25.50 | 25.85 | 6,715,919 | -0.87(-3.26%) |
Feb 05, 2014 | 26.55 | 26.86 | 26.29 | 26.72 | 2,707,193 | -0.06(-0.22%) |
Feb 04, 2014 | 26.39 | 26.86 | 26.20 | 26.78 | 2,365,020 | +0.57(+2.17%) |