Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.64 | 31.02 | 30.46 | 30.84 | 2,399,600 | +0.18(+0.58%) |
Apr 29, 2014 | 29.79 | 30.94 | 29.78 | 30.66 | 4,607,001 | +0.44(+1.46%) |
Apr 28, 2014 | 30.25 | 30.28 | 29.89 | 30.22 | 1,919,351 | +0.04(+0.12%) |
Apr 25, 2014 | 30.63 | 30.63 | 30.06 | 30.18 | 1,563,244 | -0.49(-1.59%) |
Apr 24, 2014 | 30.82 | 30.85 | 30.32 | 30.67 | 1,012,119 | +0.08(+0.25%) |
Apr 23, 2014 | 30.32 | 30.68 | 30.19 | 30.60 | 1,663,451 | -0.04(-0.12%) |
Apr 22, 2014 | 31.12 | 31.23 | 30.55 | 30.63 | 1,412,246 | -0.45(-1.45%) |
Apr 21, 2014 | 31.10 | 31.31 | 30.71 | 31.09 | 698,834 | +0.01(+0.03%) |
Apr 17, 2014 | 31.02 | 31.08 | 31.08 | 31.08 | 1,161,486 | +0.03(+0.09%) |
Apr 16, 2014 | 30.82 | 31.39 | 30.75 | 31.05 | 1,527,670 | +0.43(+1.41%) |
Apr 15, 2014 | 30.63 | 30.72 | 30.00 | 30.62 | 3,054,807 | +0.08(+0.28%) |
Apr 14, 2014 | 30.82 | 30.91 | 30.42 | 30.53 | 1,955,623 | -0.04(-0.12%) |
Apr 11, 2014 | 30.61 | 30.80 | 30.25 | 30.57 | 2,845,970 | -0.18(-0.58%) |
Apr 10, 2014 | 31.66 | 31.88 | 30.55 | 30.75 | 1,701,004 | -0.90(-2.85%) |
Apr 09, 2014 | 31.16 | 31.68 | 31.06 | 31.65 | 2,489,503 | +0.44(+1.42%) |
Apr 08, 2014 | 31.15 | 31.26 | 30.42 | 31.21 | 5,278,507 | +0.14(+0.45%) |
Apr 07, 2014 | 31.81 | 32.13 | 31.06 | 31.07 | 3,056,177 | -0.77(-2.42%) |
Apr 04, 2014 | 32.29 | 32.51 | 31.70 | 31.84 | 2,054,434 | -0.19(-0.59%) |
Apr 03, 2014 | 32.34 | 32.53 | 31.64 | 32.03 | 2,149,168 | -0.33(-1.02%) |
Apr 02, 2014 | 31.69 | 32.40 | 31.65 | 32.35 | 3,263,954 | +0.71(+2.23%) |
Apr 01, 2014 | 31.78 | 31.90 | 31.30 | 31.65 | 2,651,148 | +0.36(+1.14%) |
Mar 31, 2014 | 31.01 | 31.53 | 31.01 | 31.29 | 2,064,941 | +0.43(+1.40%) |
Mar 28, 2014 | 30.67 | 31.16 | 30.53 | 30.86 | 2,324,364 | +0.21(+0.67%) |
Mar 27, 2014 | 30.53 | 30.81 | 30.35 | 30.65 | 2,889,712 | +0.07(+0.22%) |
Mar 26, 2014 | 29.88 | 30.87 | 29.50 | 30.59 | 3,573,139 | +0.86(+2.91%) |
Mar 25, 2014 | 29.37 | 30.00 | 29.20 | 29.72 | 2,128,302 | +0.44(+1.51%) |
Mar 24, 2014 | 29.97 | 30.02 | 29.21 | 29.28 | 1,889,917 | -0.49(-1.64%) |
Mar 21, 2014 | 29.86 | 31.02 | 29.53 | 29.77 | 2,819,597 | -0.13(-0.44%) |
Mar 20, 2014 | 29.35 | 30.14 | 29.34 | 29.90 | 2,293,801 | +0.33(+1.11%) |
Mar 19, 2014 | 29.79 | 30.18 | 29.53 | 29.57 | 2,352,080 | -0.16(-0.54%) |
Mar 18, 2014 | 28.93 | 29.90 | 28.65 | 29.73 | 2,831,353 | +0.94(+3.26%) |
Mar 17, 2014 | 28.93 | 29.15 | 28.68 | 28.79 | 1,451,984 | -0.27(-0.94%) |
Mar 14, 2014 | 29.25 | 29.39 | 28.77 | 29.06 | 1,709,443 | -0.10(-0.35%) |
Mar 13, 2014 | 29.39 | 29.65 | 29.01 | 29.17 | 2,088,600 | -0.22(-0.74%) |
Mar 12, 2014 | 29.21 | 29.51 | 28.86 | 29.38 | 2,238,443 | +0.09(+0.32%) |
Mar 11, 2014 | 29.57 | 30.00 | 29.11 | 29.29 | 2,229,426 | -0.29(-0.99%) |
Mar 10, 2014 | 29.42 | 29.85 | 29.07 | 29.58 | 2,659,956 | +0.33(+1.12%) |
Mar 07, 2014 | 30.08 | 30.08 | 28.62 | 29.25 | 7,780,094 | -0.69(-2.29%) |
Mar 06, 2014 | 29.74 | 30.35 | 29.72 | 29.94 | 2,463,775 | +0.39(+1.30%) |
Mar 05, 2014 | 29.67 | 29.69 | 29.28 | 29.55 | 2,742,545 | +0.08(+0.26%) |
Mar 04, 2014 | 27.97 | 29.48 | 27.97 | 29.48 | 6,208,743 | +1.71(+6.16%) |
Mar 03, 2014 | 27.42 | 27.79 | 27.38 | 27.77 | 2,542,182 | +0.12(+0.44%) |
Feb 28, 2014 | 27.65 | 28.19 | 27.06 | 27.65 | 3,106,387 | +0.59(+2.19%) |
Feb 27, 2014 | 26.62 | 27.18 | 26.50 | 27.05 | 1,818,666 | +0.31(+1.16%) |
Feb 26, 2014 | 26.93 | 27.81 | 26.65 | 26.74 | 3,527,139 | -0.26(-0.97%) |
Feb 25, 2014 | 27.57 | 27.65 | 26.93 | 27.01 | 2,545,688 | -0.55(-1.98%) |
Feb 24, 2014 | 27.78 | 27.95 | 27.12 | 27.55 | 3,190,730 | +0.43(+1.59%) |
Feb 21, 2014 | 26.37 | 28.20 | 26.37 | 27.12 | 6,143,792 | +0.66(+2.49%) |
Feb 20, 2014 | 26.09 | 26.71 | 25.77 | 26.46 | 5,063,230 | +0.29(+1.11%) |
Feb 19, 2014 | 26.81 | 27.05 | 26.11 | 26.17 | 2,413,775 | -0.77(-2.86%) |
Feb 18, 2014 | 27.48 | 27.94 | 26.86 | 26.94 | 1,855,495 | -0.49(-1.78%) |
Feb 14, 2014 | 27.12 | 27.43 | 27.43 | 27.43 | 1,558,400 | +0.31(+1.14%) |
Feb 13, 2014 | 27.50 | 27.61 | 27.00 | 27.12 | 2,111,447 | -0.59(-2.14%) |
Feb 12, 2014 | 27.62 | 27.83 | 27.44 | 27.71 | 1,484,524 | +0.09(+0.34%) |
Feb 11, 2014 | 27.66 | 28.43 | 27.44 | 27.62 | 5,210,124 | +0.01(+0.03%) |
Feb 10, 2014 | 27.77 | 28.11 | 27.53 | 27.61 | 3,959,020 | -0.12(-0.44%) |
Feb 07, 2014 | 27.34 | 27.79 | 27.33 | 27.73 | 5,375,711 | +0.55(+2.01%) |
Feb 06, 2014 | 26.87 | 27.44 | 26.84 | 27.18 | 3,062,525 | +0.54(+2.01%) |
Feb 05, 2014 | 26.52 | 27.32 | 26.06 | 26.65 | 3,283,192 | +0.00(+0.00%) |
Feb 04, 2014 | 26.56 | 27.03 | 26.16 | 26.65 | 3,451,229 | +0.46(+1.76%) |