Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.98 | 30.69 | 29.86 | 30.52 | 520,628 | +0.50(+1.67%) |
Apr 29, 2014 | 29.51 | 30.20 | 29.51 | 30.02 | 500,325 | +0.25(+0.84%) |
Apr 28, 2014 | 30.01 | 30.07 | 29.29 | 29.77 | 661,428 | -0.15(-0.50%) |
Apr 25, 2014 | 30.71 | 30.80 | 29.78 | 29.92 | 825,924 | -0.91(-2.95%) |
Apr 24, 2014 | 30.77 | 30.92 | 30.11 | 30.83 | 718,206 | +0.43(+1.41%) |
Apr 23, 2014 | 30.10 | 30.79 | 29.93 | 30.40 | 972,993 | +0.34(+1.13%) |
Apr 22, 2014 | 29.86 | 30.20 | 29.68 | 30.06 | 647,595 | +0.30(+1.01%) |
Apr 21, 2014 | 29.78 | 29.81 | 29.13 | 29.76 | 375,784 | -0.06(-0.20%) |
Apr 17, 2014 | 29.60 | 29.82 | 29.82 | 29.82 | 988,400 | +0.61(+2.09%) |
Apr 16, 2014 | 28.00 | 29.27 | 27.82 | 29.21 | 1,027,854 | +1.34(+4.81%) |
Apr 15, 2014 | 27.97 | 27.97 | 26.64 | 27.87 | 934,271 | -0.11(-0.39%) |
Apr 14, 2014 | 27.75 | 28.15 | 27.75 | 27.98 | 1,159,180 | +0.50(+1.82%) |
Apr 11, 2014 | 28.28 | 28.68 | 27.04 | 27.48 | 2,279,614 | -1.15(-4.02%) |
Apr 10, 2014 | 29.96 | 30.17 | 28.28 | 28.63 | 2,121,300 | -1.16(-3.89%) |
Apr 09, 2014 | 29.35 | 30.00 | 28.92 | 29.79 | 1,877,828 | +1.08(+3.76%) |
Apr 08, 2014 | 29.26 | 29.48 | 28.51 | 28.71 | 1,451,361 | +0.29(+1.02%) |
Apr 07, 2014 | 29.59 | 29.84 | 28.23 | 28.42 | 1,297,882 | -1.33(-4.47%) |
Apr 04, 2014 | 29.85 | 30.00 | 29.58 | 29.75 | 1,203,081 | -0.10(-0.34%) |
Apr 03, 2014 | 30.06 | 30.06 | 29.69 | 29.85 | 389,135 | -0.01(-0.03%) |
Apr 02, 2014 | 30.12 | 30.33 | 29.70 | 29.86 | 593,892 | -0.14(-0.47%) |
Apr 01, 2014 | 29.40 | 30.04 | 29.14 | 30.00 | 1,507,589 | +0.65(+2.21%) |
Mar 31, 2014 | 28.84 | 29.42 | 28.81 | 29.35 | 1,475,215 | +0.61(+2.12%) |
Mar 28, 2014 | 28.93 | 29.08 | 28.59 | 28.74 | 711,948 | +0.28(+0.98%) |
Mar 27, 2014 | 28.26 | 28.54 | 27.90 | 28.46 | 1,107,981 | +0.24(+0.85%) |
Mar 26, 2014 | 28.06 | 28.49 | 27.91 | 28.22 | 705,158 | +0.17(+0.61%) |
Mar 25, 2014 | 27.53 | 28.21 | 27.34 | 28.05 | 1,618,911 | +0.82(+3.01%) |
Mar 24, 2014 | 27.61 | 27.72 | 27.20 | 27.23 | 610,979 | -0.29(-1.05%) |
Mar 21, 2014 | 27.94 | 28.18 | 27.33 | 27.52 | 1,413,471 | -0.15(-0.54%) |
Mar 20, 2014 | 27.23 | 28.19 | 27.00 | 27.67 | 1,288,658 | +0.22(+0.80%) |
Mar 19, 2014 | 28.06 | 28.12 | 27.19 | 27.45 | 1,441,600 | -0.67(-2.38%) |
Mar 18, 2014 | 27.95 | 28.18 | 27.95 | 28.12 | 742,905 | +0.31(+1.11%) |
Mar 17, 2014 | 27.43 | 28.00 | 27.30 | 27.81 | 888,392 | +0.64(+2.36%) |
Mar 14, 2014 | 26.70 | 27.26 | 26.38 | 27.17 | 1,338,653 | +0.26(+0.97%) |
Mar 13, 2014 | 27.82 | 27.94 | 26.88 | 26.91 | 1,059,796 | -0.72(-2.61%) |
Mar 12, 2014 | 27.61 | 27.74 | 26.80 | 27.63 | 1,609,465 | -0.15(-0.54%) |
Mar 11, 2014 | 27.92 | 28.10 | 27.70 | 27.78 | 530,529 | -0.06(-0.22%) |
Mar 10, 2014 | 28.14 | 28.22 | 27.62 | 27.84 | 1,245,120 | -0.26(-0.93%) |
Mar 07, 2014 | 28.90 | 28.90 | 27.92 | 28.10 | 1,642,930 | -0.67(-2.33%) |
Mar 06, 2014 | 28.42 | 28.90 | 28.06 | 28.77 | 6,660,063 | +1.02(+3.68%) |
Mar 05, 2014 | 27.88 | 28.66 | 27.67 | 27.75 | 948,230 | -0.14(-0.50%) |
Mar 04, 2014 | 28.04 | 28.13 | 27.76 | 27.89 | 657,203 | +0.16(+0.58%) |
Mar 03, 2014 | 27.79 | 28.07 | 27.65 | 27.73 | 486,937 | -0.06(-0.22%) |
Feb 28, 2014 | 27.90 | 28.05 | 27.42 | 27.79 | 1,092,003 | -0.09(-0.32%) |
Feb 27, 2014 | 27.60 | 28.57 | 27.56 | 27.88 | 1,848,954 | +0.16(+0.58%) |
Feb 26, 2014 | 28.71 | 29.03 | 27.47 | 27.72 | 1,674,076 | -0.41(-1.46%) |
Feb 25, 2014 | 28.28 | 28.35 | 27.96 | 28.13 | 361,946 | -0.08(-0.28%) |
Feb 24, 2014 | 28.47 | 28.48 | 27.91 | 28.21 | 732,144 | -0.16(-0.56%) |
Feb 21, 2014 | 28.21 | 29.08 | 27.80 | 28.37 | 1,192,024 | +0.38(+1.36%) |
Feb 20, 2014 | 27.59 | 28.04 | 27.08 | 27.99 | 732,432 | +0.40(+1.45%) |
Feb 19, 2014 | 27.23 | 28.08 | 27.18 | 27.59 | 949,931 | +0.41(+1.51%) |
Feb 18, 2014 | 26.81 | 27.21 | 26.56 | 27.18 | 872,764 | +0.66(+2.49%) |
Feb 14, 2014 | 26.47 | 26.52 | 26.52 | 26.52 | 676,000 | +0.22(+0.84%) |
Feb 13, 2014 | 26.13 | 26.79 | 26.02 | 26.30 | 855,677 | +0.16(+0.61%) |
Feb 12, 2014 | 25.45 | 26.23 | 25.20 | 26.14 | 1,994,183 | +0.89(+3.52%) |
Feb 11, 2014 | 25.50 | 25.60 | 25.18 | 25.25 | 1,963,402 | +0.46(+1.86%) |
Feb 10, 2014 | 24.74 | 24.80 | 24.49 | 24.79 | 634,462 | +0.17(+0.69%) |
Feb 07, 2014 | 24.66 | 24.85 | 24.33 | 24.62 | 2,181,833 | +0.22(+0.90%) |
Feb 06, 2014 | 24.40 | 25.01 | 24.30 | 24.40 | 4,500,058 | -0.51(-2.05%) |
Feb 05, 2014 | 24.77 | 25.31 | 24.52 | 24.91 | 480,039 | +0.10(+0.40%) |
Feb 04, 2014 | 25.49 | 25.82 | 24.79 | 24.81 | 642,351 | -0.63(-2.48%) |