Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.63 | 29.77 | 29.56 | 29.70 | 16,851,164 | +0.16(+0.54%) |
Apr 29, 2014 | 29.84 | 29.88 | 29.51 | 29.54 | 25,975,060 | -0.34(-1.12%) |
Apr 28, 2014 | 29.73 | 30.06 | 29.67 | 29.88 | 28,459,568 | +0.01(+0.05%) |
Apr 25, 2014 | 29.46 | 29.86 | 29.45 | 29.86 | 23,085,014 | +0.23(+0.76%) |
Apr 24, 2014 | 29.64 | 29.78 | 29.46 | 29.64 | 15,636,046 | -0.02(-0.07%) |
Apr 23, 2014 | 29.64 | 29.72 | 29.54 | 29.66 | 16,559,755 | +0.01(+0.05%) |
Apr 22, 2014 | 29.55 | 29.68 | 29.44 | 29.65 | 23,766,970 | -0.03(-0.10%) |
Apr 21, 2014 | 29.47 | 29.68 | 29.38 | 29.68 | 17,246,452 | +0.02(+0.07%) |
Apr 17, 2014 | 29.44 | 29.65 | 29.65 | 29.65 | 25,468,460 | +0.09(+0.32%) |
Apr 16, 2014 | 29.22 | 29.56 | 29.22 | 29.56 | 30,006,402 | +0.30(+1.02%) |
Apr 15, 2014 | 29.01 | 29.47 | 28.77 | 29.26 | 65,193,840 | +1.06(+3.74%) |
Apr 14, 2014 | 28.19 | 28.26 | 27.96 | 28.20 | 26,584,232 | +0.07(+0.26%) |
Apr 11, 2014 | 28.28 | 28.56 | 28.11 | 28.13 | 24,834,940 | -0.19(-0.67%) |
Apr 10, 2014 | 28.39 | 28.69 | 28.27 | 28.32 | 28,753,550 | -0.07(-0.26%) |
Apr 09, 2014 | 28.28 | 28.39 | 28.18 | 28.39 | 16,431,869 | +0.07(+0.23%) |
Apr 08, 2014 | 28.16 | 28.33 | 28.02 | 28.33 | 20,242,940 | +0.20(+0.73%) |
Apr 07, 2014 | 27.87 | 28.32 | 27.86 | 28.12 | 23,633,260 | +0.29(+1.05%) |
Apr 04, 2014 | 27.85 | 28.02 | 27.77 | 27.83 | 21,220,472 | +0.11(+0.39%) |
Apr 03, 2014 | 27.91 | 28.03 | 27.70 | 27.72 | 24,768,354 | -0.19(-0.68%) |
Apr 02, 2014 | 28.03 | 28.07 | 27.89 | 27.91 | 21,445,402 | -0.06(-0.21%) |
Apr 01, 2014 | 28.06 | 28.32 | 27.90 | 27.97 | 28,168,924 | -0.18(-0.65%) |
Mar 31, 2014 | 28.39 | 28.42 | 28.01 | 28.15 | 33,553,642 | -0.21(-0.74%) |
Mar 28, 2014 | 28.32 | 28.42 | 28.27 | 28.36 | 15,794,357 | +0.09(+0.33%) |
Mar 27, 2014 | 28.04 | 28.40 | 28.02 | 28.27 | 17,760,286 | +0.15(+0.54%) |
Mar 26, 2014 | 28.18 | 28.36 | 28.12 | 28.12 | 21,640,536 | -0.01(-0.03%) |
Mar 25, 2014 | 28.03 | 28.26 | 28.01 | 28.12 | 23,145,340 | +0.16(+0.57%) |
Mar 24, 2014 | 28.02 | 28.06 | 27.82 | 27.96 | 21,533,188 | -0.03(-0.10%) |
Mar 21, 2014 | 28.24 | 28.28 | 27.88 | 27.99 | 26,379,778 | -0.01(-0.03%) |
Mar 20, 2014 | 27.75 | 28.02 | 27.64 | 28.00 | 18,124,116 | +0.23(+0.81%) |
Mar 19, 2014 | 27.94 | 28.10 | 27.75 | 27.77 | 24,945,088 | -0.19(-0.68%) |
Mar 18, 2014 | 27.87 | 28.01 | 27.77 | 27.96 | 23,099,794 | +0.09(+0.34%) |
Mar 17, 2014 | 27.80 | 27.94 | 27.71 | 27.87 | 26,345,310 | +0.07(+0.26%) |
Mar 14, 2014 | 27.64 | 27.91 | 27.59 | 27.80 | 20,168,174 | +0.15(+0.53%) |
Mar 13, 2014 | 28.00 | 28.03 | 27.62 | 27.65 | 25,106,744 | -0.36(-1.30%) |
Mar 12, 2014 | 27.87 | 28.04 | 27.83 | 28.02 | 21,522,720 | -0.02(-0.06%) |
Mar 11, 2014 | 28.06 | 28.06 | 27.85 | 28.03 | 19,116,194 | +0.11(+0.39%) |
Mar 10, 2014 | 27.85 | 27.93 | 27.77 | 27.93 | 20,125,200 | +0.07(+0.26%) |
Mar 07, 2014 | 27.86 | 27.90 | 27.72 | 27.85 | 23,631,716 | +0.06(+0.21%) |
Mar 06, 2014 | 27.74 | 27.85 | 27.65 | 27.80 | 20,174,492 | +0.09(+0.31%) |
Mar 05, 2014 | 27.76 | 27.78 | 27.64 | 27.71 | 19,752,290 | +0.03(+0.10%) |
Mar 04, 2014 | 27.70 | 27.74 | 27.62 | 27.68 | 28,267,660 | +0.14(+0.50%) |
Mar 03, 2014 | 27.37 | 27.57 | 27.35 | 27.54 | 25,856,904 | -0.06(-0.21%) |
Feb 28, 2014 | 27.51 | 27.73 | 27.48 | 27.60 | 21,820,454 | +0.09(+0.34%) |
Feb 27, 2014 | 27.34 | 27.54 | 27.31 | 27.51 | 25,495,930 | +0.14(+0.53%) |
Feb 26, 2014 | 27.38 | 27.41 | 27.25 | 27.36 | 25,182,128 | +0.07(+0.26%) |
Feb 25, 2014 | 27.19 | 27.41 | 27.09 | 27.29 | 31,617,024 | +0.20(+0.72%) |
Feb 24, 2014 | 27.01 | 27.17 | 26.86 | 27.09 | 33,515,992 | +0.23(+0.86%) |
Feb 21, 2014 | 27.16 | 27.18 | 26.83 | 26.86 | 26,906,694 | -0.09(-0.32%) |
Feb 20, 2014 | 26.78 | 27.11 | 26.65 | 26.95 | 31,321,244 | +0.14(+0.54%) |
Feb 19, 2014 | 27.09 | 27.17 | 26.77 | 26.81 | 36,871,080 | -0.27(-0.99%) |
Feb 18, 2014 | 27.44 | 27.54 | 26.92 | 27.07 | 63,790,372 | -1.05(-3.75%) |
Feb 14, 2014 | 27.89 | 28.13 | 28.13 | 28.13 | 22,186,576 | +0.20(+0.72%) |
Feb 13, 2014 | 27.55 | 28.00 | 27.55 | 27.93 | 14,443,050 | +0.10(+0.36%) |
Feb 12, 2014 | 28.07 | 28.12 | 27.74 | 27.82 | 14,716,139 | -0.09(-0.34%) |
Feb 11, 2014 | 27.94 | 28.02 | 27.82 | 27.92 | 21,259,936 | +0.05(+0.18%) |
Feb 10, 2014 | 27.51 | 27.90 | 27.34 | 27.87 | 28,895,224 | +0.45(+1.63%) |
Feb 07, 2014 | 27.58 | 27.71 | 27.36 | 27.42 | 28,366,276 | -0.06(-0.21%) |
Feb 06, 2014 | 28.00 | 28.13 | 27.40 | 27.48 | 31,178,920 | +0.30(+1.12%) |
Feb 05, 2014 | 27.09 | 27.25 | 27.01 | 27.17 | 18,847,250 | +0.09(+0.35%) |
Feb 04, 2014 | 27.05 | 27.13 | 26.88 | 27.08 | 24,579,194 | +0.20(+0.75%) |