Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.73 | 27.07 | 26.46 | 26.75 | 1,729,302 | -0.11(-0.40%) |
Apr 29, 2014 | 26.39 | 27.01 | 26.32 | 26.86 | 1,812,779 | +0.47(+1.77%) |
Apr 28, 2014 | 26.92 | 27.04 | 26.12 | 26.39 | 1,112,752 | -0.54(-2.01%) |
Apr 25, 2014 | 27.61 | 27.73 | 26.80 | 26.93 | 994,817 | -0.93(-3.35%) |
Apr 24, 2014 | 27.30 | 28.00 | 27.12 | 27.86 | 2,356,598 | +0.69(+2.55%) |
Apr 23, 2014 | 26.85 | 27.19 | 26.64 | 27.17 | 1,118,532 | +0.27(+1.01%) |
Apr 22, 2014 | 26.01 | 26.90 | 26.01 | 26.89 | 1,335,480 | +0.92(+3.55%) |
Apr 21, 2014 | 26.04 | 26.13 | 25.63 | 25.97 | 1,048,226 | -0.06(-0.24%) |
Apr 17, 2014 | 25.73 | 26.04 | 26.04 | 26.04 | 2,057,749 | +0.47(+1.82%) |
Apr 16, 2014 | 25.43 | 25.72 | 25.31 | 25.57 | 1,111,905 | +0.42(+1.67%) |
Apr 15, 2014 | 25.62 | 25.75 | 24.60 | 25.15 | 1,179,840 | -0.31(-1.21%) |
Apr 14, 2014 | 25.55 | 25.75 | 25.09 | 25.46 | 1,731,642 | +0.33(+1.31%) |
Apr 11, 2014 | 25.54 | 25.70 | 24.76 | 25.13 | 2,420,496 | -0.94(-3.62%) |
Apr 10, 2014 | 27.08 | 27.28 | 26.07 | 26.07 | 1,489,688 | -1.02(-3.76%) |
Apr 09, 2014 | 26.42 | 27.12 | 26.12 | 27.09 | 758,973 | +0.79(+3.00%) |
Apr 08, 2014 | 26.41 | 26.43 | 25.72 | 26.30 | 1,211,790 | -0.03(-0.11%) |
Apr 07, 2014 | 26.62 | 26.78 | 26.07 | 26.33 | 837,636 | -0.29(-1.09%) |
Apr 04, 2014 | 27.84 | 27.96 | 26.50 | 26.62 | 1,306,072 | -0.92(-3.34%) |
Apr 03, 2014 | 28.04 | 28.14 | 27.32 | 27.54 | 941,108 | -0.32(-1.14%) |
Apr 02, 2014 | 27.46 | 27.97 | 27.26 | 27.86 | 991,331 | +0.39(+1.43%) |
Apr 01, 2014 | 26.97 | 27.50 | 26.72 | 27.46 | 1,716,101 | +0.69(+2.59%) |
Mar 31, 2014 | 26.41 | 26.96 | 26.28 | 26.77 | 1,352,209 | +0.73(+2.82%) |
Mar 28, 2014 | 26.09 | 26.47 | 25.93 | 26.04 | 805,000 | +0.04(+0.15%) |
Mar 27, 2014 | 26.51 | 26.66 | 25.89 | 26.00 | 1,172,931 | -0.57(-2.16%) |
Mar 26, 2014 | 26.69 | 27.11 | 26.51 | 26.57 | 1,724,940 | +0.35(+1.32%) |
Mar 25, 2014 | 26.11 | 26.47 | 25.89 | 26.22 | 622,213 | +0.23(+0.87%) |
Mar 24, 2014 | 26.33 | 26.37 | 25.83 | 26.00 | 946,835 | -0.27(-1.02%) |
Mar 21, 2014 | 26.58 | 26.68 | 26.09 | 26.26 | 1,839,112 | -0.10(-0.39%) |
Mar 20, 2014 | 25.84 | 26.47 | 25.76 | 26.37 | 1,450,873 | +0.52(+2.02%) |
Mar 19, 2014 | 26.16 | 26.19 | 25.81 | 25.84 | 738,423 | -0.27(-1.02%) |
Mar 18, 2014 | 26.23 | 26.30 | 26.07 | 26.11 | 918,646 | -0.03(-0.13%) |
Mar 17, 2014 | 26.03 | 26.27 | 25.99 | 26.14 | 1,239,691 | +0.30(+1.17%) |
Mar 14, 2014 | 26.07 | 26.20 | 25.79 | 25.84 | 816,246 | -0.31(-1.17%) |
Mar 13, 2014 | 26.67 | 26.69 | 25.85 | 26.15 | 1,211,803 | -0.35(-1.31%) |
Mar 12, 2014 | 26.34 | 26.51 | 26.08 | 26.50 | 613,467 | +0.03(+0.13%) |
Mar 11, 2014 | 26.49 | 26.88 | 26.24 | 26.46 | 1,625,231 | -0.08(-0.30%) |
Mar 10, 2014 | 26.04 | 26.58 | 25.87 | 26.54 | 1,190,523 | +0.50(+1.92%) |
Mar 07, 2014 | 26.23 | 26.43 | 25.88 | 26.04 | 1,008,953 | -0.18(-0.67%) |
Mar 06, 2014 | 26.55 | 26.66 | 26.07 | 26.22 | 1,014,167 | -0.13(-0.50%) |
Mar 05, 2014 | 26.29 | 26.86 | 26.24 | 26.35 | 1,881,204 | +0.14(+0.52%) |
Mar 04, 2014 | 25.42 | 26.21 | 25.41 | 26.21 | 1,430,461 | +1.07(+4.25%) |
Mar 03, 2014 | 25.21 | 25.59 | 24.92 | 25.14 | 1,885,333 | -0.43(-1.69%) |
Feb 28, 2014 | 25.52 | 25.72 | 25.31 | 25.58 | 1,308,609 | +0.05(+0.20%) |
Feb 27, 2014 | 24.80 | 25.59 | 24.64 | 25.52 | 1,148,904 | +0.73(+2.93%) |
Feb 26, 2014 | 24.86 | 25.01 | 24.62 | 24.80 | 1,839,939 | -0.27(-1.09%) |
Feb 25, 2014 | 25.07 | 25.14 | 24.70 | 25.07 | 1,327,021 | -0.02(-0.07%) |
Feb 24, 2014 | 25.06 | 25.28 | 24.94 | 25.09 | 851,009 | +0.02(+0.09%) |
Feb 21, 2014 | 25.22 | 25.27 | 24.98 | 25.06 | 748,399 | -0.21(-0.83%) |
Feb 20, 2014 | 25.30 | 25.50 | 25.04 | 25.27 | 966,093 | -0.18(-0.71%) |
Feb 19, 2014 | 25.17 | 25.78 | 24.74 | 25.46 | 2,419,727 | -0.21(-0.82%) |
Feb 18, 2014 | 25.27 | 25.78 | 24.98 | 25.67 | 1,769,052 | +0.45(+1.80%) |
Feb 14, 2014 | 24.92 | 25.21 | 25.21 | 25.21 | 1,505,404 | +0.11(+0.43%) |
Feb 13, 2014 | 23.99 | 25.26 | 23.96 | 25.10 | 4,999,582 | +0.72(+2.96%) |
Feb 12, 2014 | 24.05 | 24.45 | 24.04 | 24.38 | 4,104,665 | -0.06(-0.26%) |
Feb 11, 2014 | 24.45 | 24.73 | 24.36 | 24.44 | 1,661,083 | -0.14(-0.55%) |
Feb 10, 2014 | 24.73 | 24.96 | 24.34 | 24.58 | 799,667 | -0.18(-0.71%) |
Feb 07, 2014 | 24.67 | 25.10 | 24.30 | 24.76 | 1,003,236 | +0.04(+0.16%) |
Feb 06, 2014 | 25.02 | 25.02 | 24.48 | 24.72 | 957,616 | +0.16(+0.67%) |
Feb 05, 2014 | 25.79 | 26.05 | 24.28 | 24.55 | 2,929,686 | +0.28(+1.16%) |
Feb 04, 2014 | 23.56 | 24.41 | 23.33 | 24.27 | 1,489,182 | +0.91(+3.92%) |