Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.79 | 26.88 | 26.56 | 26.82 | 4,142,910 | +0.03(+0.11%) |
Apr 29, 2014 | 26.80 | 26.88 | 26.62 | 26.79 | 3,103,739 | +0.00(+0.01%) |
Apr 28, 2014 | 26.42 | 26.86 | 26.39 | 26.79 | 4,173,392 | +0.42(+1.61%) |
Apr 25, 2014 | 26.21 | 26.49 | 26.20 | 26.36 | 3,507,256 | +0.09(+0.35%) |
Apr 24, 2014 | 26.03 | 26.33 | 25.97 | 26.27 | 2,377,563 | +0.28(+1.09%) |
Apr 23, 2014 | 26.05 | 26.15 | 25.90 | 25.99 | 1,817,561 | -0.09(-0.33%) |
Apr 22, 2014 | 25.87 | 26.11 | 25.75 | 26.07 | 2,882,169 | +0.30(+1.17%) |
Apr 21, 2014 | 25.77 | 25.91 | 25.64 | 25.77 | 2,056,126 | +0.02(+0.10%) |
Apr 17, 2014 | 26.29 | 25.75 | 25.75 | 25.75 | 3,330,854 | -0.55(-2.08%) |
Apr 16, 2014 | 26.24 | 26.34 | 25.98 | 26.29 | 3,148,120 | +0.13(+0.49%) |
Apr 15, 2014 | 25.53 | 26.22 | 25.46 | 26.17 | 4,547,330 | +0.70(+2.75%) |
Apr 14, 2014 | 25.53 | 25.64 | 25.33 | 25.46 | 2,880,565 | +0.00(+0.00%) |
Apr 11, 2014 | 25.30 | 25.56 | 25.29 | 25.46 | 3,502,584 | +0.07(+0.27%) |
Apr 10, 2014 | 25.72 | 25.94 | 25.28 | 25.40 | 2,687,967 | -0.30(-1.17%) |
Apr 09, 2014 | 25.77 | 25.96 | 25.48 | 25.70 | 3,905,836 | -0.07(-0.26%) |
Apr 08, 2014 | 25.26 | 25.80 | 25.25 | 25.77 | 4,688,919 | +0.25(+0.99%) |
Apr 07, 2014 | 25.03 | 25.68 | 24.99 | 25.51 | 5,822,624 | +0.47(+1.89%) |
Apr 04, 2014 | 24.94 | 25.17 | 24.80 | 25.04 | 4,000,759 | +0.21(+0.84%) |
Apr 03, 2014 | 25.01 | 25.02 | 24.72 | 24.83 | 2,850,271 | -0.19(-0.76%) |
Apr 02, 2014 | 24.89 | 25.20 | 24.83 | 25.02 | 4,195,818 | +0.11(+0.44%) |
Apr 01, 2014 | 25.15 | 26.04 | 24.71 | 24.91 | 4,184,496 | -0.20(-0.81%) |
Mar 31, 2014 | 25.10 | 25.20 | 24.78 | 25.11 | 4,748,823 | +0.07(+0.27%) |
Mar 28, 2014 | 24.96 | 25.12 | 24.86 | 25.05 | 5,957,907 | +0.08(+0.33%) |
Mar 27, 2014 | 24.31 | 24.97 | 24.24 | 24.97 | 29,321,648 | +0.01(+0.05%) |
Mar 26, 2014 | 25.31 | 25.35 | 24.95 | 24.95 | 2,519,714 | -0.29(-1.14%) |
Mar 25, 2014 | 25.14 | 25.36 | 24.93 | 25.24 | 1,784,713 | +0.29(+1.18%) |
Mar 24, 2014 | 25.25 | 25.38 | 24.62 | 24.95 | 3,557,744 | -0.20(-0.80%) |
Mar 21, 2014 | 25.00 | 25.30 | 24.86 | 25.15 | 5,699,217 | +0.23(+0.91%) |
Mar 20, 2014 | 25.03 | 25.05 | 24.67 | 24.92 | 3,806,488 | -0.11(-0.44%) |
Mar 19, 2014 | 25.77 | 25.99 | 24.97 | 25.03 | 3,961,259 | -0.83(-3.19%) |
Mar 18, 2014 | 25.90 | 25.94 | 25.72 | 25.86 | 2,772,759 | -0.11(-0.42%) |
Mar 17, 2014 | 26.02 | 26.18 | 25.86 | 25.97 | 4,341,034 | +0.07(+0.28%) |
Mar 14, 2014 | 25.83 | 26.14 | 25.83 | 25.90 | 2,344,092 | +0.00(+0.00%) |
Mar 13, 2014 | 25.79 | 25.98 | 25.66 | 25.90 | 3,357,966 | +0.12(+0.45%) |
Mar 12, 2014 | 25.67 | 25.85 | 25.64 | 25.78 | 3,348,838 | +0.16(+0.62%) |
Mar 11, 2014 | 25.45 | 25.74 | 25.43 | 25.62 | 3,658,963 | +0.26(+1.04%) |
Mar 10, 2014 | 25.11 | 25.39 | 25.03 | 25.36 | 4,156,907 | -0.09(-0.36%) |
Mar 07, 2014 | 26.01 | 26.07 | 25.26 | 25.45 | 5,862,238 | -0.71(-2.71%) |
Mar 06, 2014 | 26.69 | 26.79 | 26.14 | 26.16 | 3,797,723 | -0.55(-2.06%) |
Mar 05, 2014 | 27.11 | 27.22 | 26.64 | 26.71 | 2,649,953 | -0.42(-1.53%) |
Mar 04, 2014 | 27.02 | 27.28 | 26.96 | 27.13 | 2,417,283 | +0.17(+0.64%) |
Mar 03, 2014 | 27.09 | 27.16 | 26.77 | 26.95 | 2,937,885 | -0.23(-0.83%) |
Feb 28, 2014 | 27.18 | 27.46 | 27.13 | 27.18 | 4,951,956 | +0.00(+0.00%) |
Feb 27, 2014 | 26.81 | 27.25 | 26.78 | 27.18 | 3,555,773 | +0.06(+0.23%) |
Feb 26, 2014 | 27.06 | 27.12 | 26.84 | 27.12 | 3,774,603 | +0.06(+0.23%) |
Feb 25, 2014 | 26.86 | 27.49 | 26.83 | 27.06 | 6,047,481 | +0.29(+1.09%) |
Feb 24, 2014 | 26.47 | 26.97 | 26.45 | 26.76 | 5,238,783 | +0.31(+1.17%) |
Feb 21, 2014 | 26.21 | 26.52 | 26.14 | 26.45 | 3,499,303 | +0.30(+1.17%) |
Feb 20, 2014 | 26.05 | 26.39 | 25.97 | 26.15 | 3,883,520 | +0.20(+0.75%) |
Feb 19, 2014 | 25.81 | 26.29 | 25.75 | 25.95 | 4,479,877 | +0.10(+0.38%) |
Feb 18, 2014 | 25.62 | 25.89 | 25.20 | 25.86 | 4,335,494 | +0.43(+1.70%) |
Feb 14, 2014 | 25.27 | 25.42 | 25.42 | 25.42 | 2,809,351 | +0.15(+0.58%) |
Feb 13, 2014 | 25.10 | 25.41 | 24.99 | 25.28 | 2,410,371 | +0.18(+0.70%) |
Feb 12, 2014 | 25.05 | 25.15 | 24.89 | 25.10 | 2,744,562 | +0.10(+0.41%) |
Feb 11, 2014 | 24.97 | 25.13 | 24.83 | 25.00 | 2,093,413 | +0.02(+0.07%) |
Feb 10, 2014 | 24.75 | 25.04 | 24.50 | 24.98 | 2,382,473 | +0.26(+1.06%) |
Feb 07, 2014 | 24.57 | 24.74 | 24.46 | 24.72 | 2,321,223 | +0.19(+0.77%) |
Feb 06, 2014 | 24.49 | 24.67 | 24.36 | 24.53 | 2,482,904 | +0.05(+0.20%) |
Feb 05, 2014 | 24.31 | 24.52 | 24.22 | 24.48 | 2,477,116 | +0.15(+0.63%) |
Feb 04, 2014 | 24.19 | 24.37 | 23.92 | 24.33 | 4,246,919 | +0.12(+0.50%) |