Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.08 | 28.08 | 27.70 | 27.83 | 5,395,420 | -0.33(-1.18%) |
Apr 29, 2014 | 27.83 | 28.18 | 27.69 | 28.17 | 5,528,502 | +0.42(+1.53%) |
Apr 28, 2014 | 27.62 | 27.92 | 27.38 | 27.74 | 6,880,378 | +0.28(+1.01%) |
Apr 25, 2014 | 27.44 | 27.57 | 27.27 | 27.47 | 3,453,613 | -0.10(-0.36%) |
Apr 24, 2014 | 27.79 | 27.80 | 27.36 | 27.57 | 5,172,147 | -0.13(-0.49%) |
Apr 23, 2014 | 27.52 | 27.96 | 27.50 | 27.70 | 5,196,752 | +0.20(+0.72%) |
Apr 22, 2014 | 27.30 | 27.70 | 27.18 | 27.50 | 6,112,968 | +0.27(+0.99%) |
Apr 21, 2014 | 27.32 | 27.54 | 27.14 | 27.23 | 5,102,992 | -0.09(-0.34%) |
Apr 17, 2014 | 27.48 | 27.32 | 27.32 | 27.32 | 7,023,943 | -0.30(-1.08%) |
Apr 16, 2014 | 27.39 | 27.73 | 27.25 | 27.62 | 8,157,674 | +0.45(+1.64%) |
Apr 15, 2014 | 26.81 | 27.32 | 26.62 | 27.18 | 8,661,730 | +0.40(+1.51%) |
Apr 14, 2014 | 27.43 | 27.54 | 26.58 | 26.77 | 11,761,288 | -0.42(-1.56%) |
Apr 11, 2014 | 26.25 | 27.36 | 26.21 | 27.20 | 21,582,180 | -0.63(-2.27%) |
Apr 10, 2014 | 28.30 | 28.56 | 27.78 | 27.83 | 13,360,590 | -0.49(-1.73%) |
Apr 09, 2014 | 28.73 | 28.88 | 28.20 | 28.32 | 11,646,872 | -0.54(-1.87%) |
Apr 08, 2014 | 28.58 | 28.89 | 28.32 | 28.85 | 4,390,339 | +0.28(+0.97%) |
Apr 07, 2014 | 28.49 | 29.10 | 28.49 | 28.58 | 5,782,074 | -0.57(-1.94%) |
Apr 04, 2014 | 29.72 | 29.73 | 29.10 | 29.14 | 7,652,203 | -0.46(-1.57%) |
Apr 03, 2014 | 29.57 | 30.09 | 29.41 | 29.61 | 6,964,159 | +0.10(+0.33%) |
Apr 02, 2014 | 28.84 | 29.57 | 28.76 | 29.51 | 9,115,325 | +0.64(+2.22%) |
Apr 01, 2014 | 28.53 | 28.91 | 28.40 | 28.87 | 7,010,105 | +0.65(+2.30%) |
Mar 31, 2014 | 28.39 | 28.45 | 27.94 | 28.22 | 6,084,494 | -0.08(-0.27%) |
Mar 28, 2014 | 28.10 | 28.50 | 28.00 | 28.30 | 3,365,257 | +0.20(+0.73%) |
Mar 27, 2014 | 28.19 | 28.51 | 28.03 | 28.10 | 4,075,452 | +0.04(+0.13%) |
Mar 26, 2014 | 28.43 | 28.48 | 28.05 | 28.06 | 6,231,870 | -0.25(-0.87%) |
Mar 25, 2014 | 28.97 | 28.97 | 28.06 | 28.31 | 7,357,357 | -0.58(-2.02%) |
Mar 24, 2014 | 29.40 | 29.55 | 28.83 | 28.89 | 4,340,695 | -0.48(-1.63%) |
Mar 21, 2014 | 29.35 | 29.62 | 29.24 | 29.37 | 6,142,321 | +0.18(+0.63%) |
Mar 20, 2014 | 29.19 | 29.34 | 29.04 | 29.19 | 3,007,224 | -0.13(-0.43%) |
Mar 19, 2014 | 29.69 | 29.72 | 29.12 | 29.31 | 4,514,500 | -0.37(-1.26%) |
Mar 18, 2014 | 29.76 | 29.92 | 29.56 | 29.69 | 4,226,666 | -0.04(-0.14%) |
Mar 17, 2014 | 29.69 | 29.91 | 29.58 | 29.73 | 5,350,831 | +0.08(+0.29%) |
Mar 14, 2014 | 29.11 | 30.22 | 29.05 | 29.65 | 9,099,856 | +0.57(+1.96%) |
Mar 13, 2014 | 29.21 | 29.22 | 28.92 | 29.07 | 6,146,704 | -0.02(-0.07%) |
Mar 12, 2014 | 28.99 | 29.24 | 28.46 | 29.10 | 7,275,645 | -0.37(-1.27%) |
Mar 11, 2014 | 29.65 | 29.70 | 29.41 | 29.47 | 6,463,129 | -0.13(-0.45%) |
Mar 10, 2014 | 29.80 | 29.96 | 29.36 | 29.60 | 6,782,632 | -0.25(-0.85%) |
Mar 07, 2014 | 29.17 | 29.91 | 28.92 | 29.86 | 17,364,210 | +0.06(+0.21%) |
Mar 06, 2014 | 30.10 | 30.22 | 29.75 | 29.79 | 4,657,199 | -0.23(-0.75%) |
Mar 05, 2014 | 30.14 | 30.34 | 29.93 | 30.02 | 5,120,090 | -0.13(-0.42%) |
Mar 04, 2014 | 30.70 | 30.79 | 30.12 | 30.15 | 6,872,073 | -0.32(-1.06%) |
Mar 03, 2014 | 30.48 | 30.75 | 30.27 | 30.47 | 4,935,135 | -0.35(-1.14%) |
Feb 28, 2014 | 30.95 | 31.41 | 30.41 | 30.82 | 9,218,170 | +0.05(+0.16%) |
Feb 27, 2014 | 30.98 | 31.18 | 29.99 | 30.77 | 10,743,439 | -0.16(-0.52%) |
Feb 26, 2014 | 30.87 | 31.23 | 30.71 | 30.93 | 8,505,268 | +0.07(+0.23%) |
Feb 25, 2014 | 30.32 | 30.89 | 30.25 | 30.86 | 9,892,877 | +0.63(+2.07%) |
Feb 24, 2014 | 30.17 | 30.54 | 30.16 | 30.24 | 10,420,068 | +0.11(+0.35%) |
Feb 21, 2014 | 29.75 | 30.29 | 29.71 | 30.13 | 6,152,150 | +0.30(+1.02%) |
Feb 20, 2014 | 29.77 | 29.98 | 29.72 | 29.83 | 4,314,347 | +0.11(+0.36%) |
Feb 19, 2014 | 29.73 | 29.97 | 29.62 | 29.72 | 5,964,514 | -0.03(-0.09%) |
Feb 18, 2014 | 29.79 | 29.95 | 29.57 | 29.75 | 3,516,169 | -0.08(-0.26%) |
Feb 14, 2014 | 29.72 | 29.83 | 29.83 | 29.83 | 5,174,617 | -0.01(-0.05%) |
Feb 13, 2014 | 29.57 | 30.02 | 29.50 | 29.84 | 5,567,202 | +0.11(+0.38%) |
Feb 12, 2014 | 30.05 | 30.19 | 29.62 | 29.73 | 5,949,153 | -0.25(-0.82%) |
Feb 11, 2014 | 29.50 | 30.23 | 29.26 | 29.98 | 8,724,240 | +0.52(+1.77%) |
Feb 10, 2014 | 29.57 | 29.69 | 29.11 | 29.45 | 8,113,158 | -0.13(-0.45%) |
Feb 07, 2014 | 30.01 | 30.46 | 29.48 | 29.59 | 16,392,740 | +1.61(+5.77%) |
Feb 06, 2014 | 27.05 | 28.26 | 27.00 | 27.98 | 11,405,052 | +1.01(+3.74%) |
Feb 05, 2014 | 26.43 | 27.11 | 26.20 | 26.97 | 8,200,910 | +0.31(+1.16%) |
Feb 04, 2014 | 27.32 | 27.45 | 26.62 | 26.66 | 9,828,112 | +0.42(+1.58%) |