Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.53 | 30.64 | 30.27 | 30.51 | 699,004 | -0.08(-0.26%) |
Apr 29, 2014 | 30.62 | 30.71 | 30.40 | 30.59 | 632,103 | +0.12(+0.38%) |
Apr 28, 2014 | 30.66 | 30.85 | 30.29 | 30.48 | 553,867 | -0.04(-0.14%) |
Apr 25, 2014 | 30.62 | 30.66 | 30.42 | 30.52 | 305,983 | -0.15(-0.50%) |
Apr 24, 2014 | 30.77 | 30.77 | 30.37 | 30.67 | 616,298 | +0.08(+0.26%) |
Apr 23, 2014 | 30.97 | 30.98 | 30.58 | 30.59 | 577,640 | -0.41(-1.31%) |
Apr 22, 2014 | 30.65 | 31.00 | 30.42 | 31.00 | 743,165 | +0.40(+1.30%) |
Apr 21, 2014 | 30.52 | 30.63 | 30.24 | 30.60 | 491,898 | +0.08(+0.26%) |
Apr 17, 2014 | 30.32 | 30.52 | 30.52 | 30.52 | 2,667,816 | +0.14(+0.45%) |
Apr 16, 2014 | 30.45 | 30.53 | 30.21 | 30.38 | 891,786 | +0.18(+0.60%) |
Apr 15, 2014 | 29.83 | 30.31 | 29.50 | 30.20 | 1,002,225 | +0.48(+1.61%) |
Apr 14, 2014 | 29.66 | 29.98 | 29.49 | 29.72 | 1,004,928 | +0.23(+0.79%) |
Apr 11, 2014 | 29.63 | 29.78 | 29.45 | 29.49 | 765,558 | -0.40(-1.33%) |
Apr 10, 2014 | 30.24 | 30.40 | 29.88 | 29.89 | 698,557 | -0.45(-1.48%) |
Apr 09, 2014 | 30.05 | 30.36 | 30.05 | 30.34 | 783,309 | +0.34(+1.14%) |
Apr 08, 2014 | 30.00 | 30.24 | 29.85 | 30.00 | 798,611 | -0.07(-0.22%) |
Apr 07, 2014 | 30.13 | 30.28 | 29.90 | 30.06 | 691,123 | -0.10(-0.34%) |
Apr 04, 2014 | 30.68 | 30.80 | 30.08 | 30.16 | 555,414 | -0.29(-0.95%) |
Apr 03, 2014 | 30.53 | 30.53 | 30.34 | 30.45 | 713,661 | +0.05(+0.17%) |
Apr 02, 2014 | 30.25 | 30.60 | 30.23 | 30.40 | 810,263 | +0.13(+0.43%) |
Apr 01, 2014 | 29.91 | 30.29 | 29.74 | 30.27 | 815,996 | +0.53(+1.78%) |
Mar 31, 2014 | 29.37 | 29.77 | 29.15 | 29.74 | 1,103,536 | +0.50(+1.71%) |
Mar 28, 2014 | 29.25 | 29.45 | 29.21 | 29.24 | 428,444 | +0.13(+0.45%) |
Mar 27, 2014 | 29.00 | 29.13 | 28.74 | 29.11 | 676,866 | +0.09(+0.30%) |
Mar 26, 2014 | 29.58 | 29.58 | 29.02 | 29.03 | 423,366 | -0.38(-1.31%) |
Mar 25, 2014 | 29.55 | 29.69 | 29.24 | 29.41 | 639,540 | -0.09(-0.32%) |
Mar 24, 2014 | 29.94 | 30.09 | 29.28 | 29.50 | 607,278 | -0.33(-1.09%) |
Mar 21, 2014 | 29.79 | 30.11 | 29.70 | 29.83 | 768,646 | +0.10(+0.34%) |
Mar 20, 2014 | 29.50 | 29.81 | 29.43 | 29.73 | 241,241 | +0.06(+0.20%) |
Mar 19, 2014 | 29.99 | 30.07 | 29.53 | 29.67 | 282,949 | -0.40(-1.33%) |
Mar 18, 2014 | 29.98 | 30.13 | 29.90 | 30.07 | 337,371 | +0.17(+0.56%) |
Mar 17, 2014 | 29.64 | 30.01 | 29.60 | 29.90 | 456,805 | +0.30(+1.00%) |
Mar 14, 2014 | 29.62 | 29.74 | 29.51 | 29.61 | 331,095 | -0.08(-0.27%) |
Mar 13, 2014 | 30.05 | 30.21 | 29.61 | 29.69 | 326,317 | -0.35(-1.16%) |
Mar 12, 2014 | 29.97 | 30.19 | 29.83 | 30.03 | 507,278 | -0.08(-0.27%) |
Mar 11, 2014 | 30.32 | 30.34 | 30.00 | 30.11 | 597,027 | -0.11(-0.36%) |
Mar 10, 2014 | 30.42 | 30.42 | 30.05 | 30.22 | 795,560 | -0.20(-0.64%) |
Mar 07, 2014 | 30.45 | 30.57 | 30.21 | 30.42 | 494,095 | +0.07(+0.24%) |
Mar 06, 2014 | 30.50 | 30.50 | 30.28 | 30.34 | 290,643 | -0.05(-0.17%) |
Mar 05, 2014 | 30.48 | 30.61 | 30.28 | 30.40 | 237,903 | -0.06(-0.19%) |
Mar 04, 2014 | 30.56 | 30.77 | 30.37 | 30.45 | 438,966 | +0.18(+0.60%) |
Mar 03, 2014 | 30.25 | 30.39 | 29.98 | 30.27 | 467,113 | -0.17(-0.55%) |
Feb 28, 2014 | 30.16 | 30.65 | 30.12 | 30.44 | 704,632 | +0.30(+1.01%) |
Feb 27, 2014 | 29.91 | 30.20 | 29.80 | 30.13 | 479,327 | +0.27(+0.90%) |
Feb 26, 2014 | 30.03 | 30.14 | 29.84 | 29.87 | 620,843 | -0.09(-0.29%) |
Feb 25, 2014 | 29.90 | 30.16 | 29.80 | 29.95 | 512,178 | +0.07(+0.22%) |
Feb 24, 2014 | 30.00 | 30.20 | 29.89 | 29.89 | 619,231 | -0.12(-0.41%) |
Feb 21, 2014 | 29.92 | 30.29 | 29.87 | 30.01 | 599,039 | +0.23(+0.77%) |
Feb 20, 2014 | 29.88 | 30.07 | 29.54 | 29.78 | 736,240 | -0.05(-0.17%) |
Feb 19, 2014 | 30.21 | 30.40 | 29.82 | 29.83 | 713,535 | -0.43(-1.43%) |
Feb 18, 2014 | 30.20 | 30.34 | 30.14 | 30.26 | 813,525 | +0.00(+0.00%) |
Feb 14, 2014 | 30.18 | 30.26 | 30.26 | 30.26 | 470,197 | +0.16(+0.53%) |
Feb 13, 2014 | 29.64 | 30.21 | 29.26 | 30.10 | 824,028 | +0.18(+0.60%) |
Feb 12, 2014 | 30.05 | 30.19 | 29.85 | 29.93 | 839,425 | -0.09(-0.29%) |
Feb 11, 2014 | 29.94 | 30.10 | 29.82 | 30.01 | 446,789 | +0.15(+0.51%) |
Feb 10, 2014 | 29.75 | 29.99 | 29.73 | 29.86 | 568,014 | +0.14(+0.46%) |
Feb 07, 2014 | 29.23 | 29.76 | 29.23 | 29.72 | 355,706 | +0.53(+1.82%) |
Feb 06, 2014 | 29.05 | 29.22 | 28.87 | 29.19 | 376,195 | +0.22(+0.75%) |
Feb 05, 2014 | 28.72 | 29.09 | 28.44 | 28.98 | 439,694 | +0.14(+0.50%) |
Feb 04, 2014 | 28.80 | 28.99 | 28.48 | 28.83 | 835,462 | +0.12(+0.40%) |