Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.94 | 30.04 | 29.73 | 29.90 | 2,076,797 | -0.10(-0.32%) |
Apr 29, 2014 | 30.34 | 30.36 | 30.00 | 30.00 | 925,067 | -0.21(-0.71%) |
Apr 28, 2014 | 30.00 | 30.31 | 29.99 | 30.21 | 995,815 | +0.33(+1.11%) |
Apr 25, 2014 | 29.94 | 30.00 | 29.78 | 29.88 | 839,940 | -0.06(-0.20%) |
Apr 24, 2014 | 30.04 | 30.16 | 29.88 | 29.94 | 772,168 | -0.12(-0.41%) |
Apr 23, 2014 | 30.08 | 30.19 | 30.02 | 30.06 | 1,144,296 | -0.03(-0.11%) |
Apr 22, 2014 | 29.81 | 30.12 | 29.70 | 30.10 | 1,647,228 | +0.31(+1.04%) |
Apr 21, 2014 | 29.63 | 29.87 | 29.61 | 29.78 | 965,955 | -0.03(-0.08%) |
Apr 17, 2014 | 29.78 | 29.81 | 29.81 | 29.81 | 2,080,140 | -0.06(-0.21%) |
Apr 16, 2014 | 29.65 | 29.87 | 29.62 | 29.87 | 807,302 | +0.39(+1.34%) |
Apr 15, 2014 | 29.65 | 29.65 | 29.31 | 29.48 | 1,251,541 | -0.10(-0.34%) |
Apr 14, 2014 | 29.65 | 29.70 | 29.41 | 29.58 | 1,214,215 | +0.18(+0.61%) |
Apr 11, 2014 | 29.59 | 29.88 | 29.40 | 29.40 | 1,221,928 | -0.24(-0.81%) |
Apr 10, 2014 | 29.76 | 30.07 | 29.62 | 29.64 | 1,386,360 | -0.15(-0.51%) |
Apr 09, 2014 | 29.95 | 30.02 | 29.69 | 29.79 | 1,176,879 | -0.13(-0.42%) |
Apr 08, 2014 | 29.50 | 29.93 | 29.39 | 29.91 | 1,898,028 | +0.49(+1.67%) |
Apr 07, 2014 | 29.49 | 29.72 | 29.39 | 29.42 | 1,966,245 | -0.10(-0.33%) |
Apr 04, 2014 | 29.91 | 30.01 | 29.51 | 29.52 | 1,376,624 | -0.33(-1.10%) |
Apr 03, 2014 | 29.81 | 29.91 | 29.67 | 29.85 | 1,644,073 | +0.06(+0.20%) |
Apr 02, 2014 | 29.94 | 29.99 | 29.68 | 29.79 | 1,470,480 | -0.13(-0.45%) |
Apr 01, 2014 | 29.91 | 29.98 | 29.73 | 29.92 | 1,217,191 | -0.05(-0.17%) |
Mar 31, 2014 | 29.94 | 30.04 | 29.83 | 29.97 | 1,976,705 | +0.18(+0.59%) |
Mar 28, 2014 | 29.67 | 29.89 | 29.65 | 29.80 | 1,415,060 | +0.23(+0.78%) |
Mar 27, 2014 | 29.59 | 29.76 | 29.47 | 29.57 | 1,616,416 | -0.14(-0.46%) |
Mar 26, 2014 | 29.83 | 29.86 | 29.31 | 29.70 | 2,483,297 | -0.04(-0.14%) |
Mar 25, 2014 | 29.35 | 30.08 | 29.25 | 29.75 | 3,917,297 | +1.54(+5.47%) |
Mar 24, 2014 | 28.36 | 28.62 | 28.18 | 28.21 | 2,541,048 | -0.01(-0.04%) |
Mar 21, 2014 | 28.33 | 28.56 | 28.16 | 28.22 | 3,236,679 | +0.00(+0.00%) |
Mar 20, 2014 | 28.23 | 28.33 | 28.13 | 28.22 | 1,541,984 | -0.04(-0.15%) |
Mar 19, 2014 | 28.49 | 28.59 | 28.10 | 28.26 | 761,709 | -0.22(-0.76%) |
Mar 18, 2014 | 28.41 | 28.60 | 28.40 | 28.48 | 961,274 | +0.08(+0.26%) |
Mar 17, 2014 | 28.34 | 28.47 | 28.23 | 28.40 | 1,299,565 | +0.14(+0.49%) |
Mar 14, 2014 | 28.10 | 28.40 | 28.10 | 28.26 | 1,223,266 | +0.05(+0.19%) |
Mar 13, 2014 | 28.41 | 28.50 | 28.16 | 28.21 | 1,630,363 | -0.17(-0.59%) |
Mar 12, 2014 | 27.95 | 28.38 | 27.95 | 28.38 | 1,242,792 | +0.30(+1.07%) |
Mar 11, 2014 | 28.05 | 28.15 | 27.98 | 28.08 | 1,098,252 | +0.10(+0.37%) |
Mar 10, 2014 | 27.95 | 28.14 | 27.86 | 27.97 | 1,356,852 | -0.02(-0.06%) |
Mar 07, 2014 | 27.98 | 28.03 | 27.86 | 27.99 | 986,069 | +0.08(+0.28%) |
Mar 06, 2014 | 27.94 | 28.01 | 27.88 | 27.91 | 1,119,985 | -0.01(-0.04%) |
Mar 05, 2014 | 27.96 | 28.00 | 27.79 | 27.92 | 1,592,979 | -0.08(-0.28%) |
Mar 04, 2014 | 27.79 | 28.06 | 27.79 | 28.00 | 1,481,605 | +0.38(+1.36%) |
Mar 03, 2014 | 27.49 | 27.77 | 27.38 | 27.62 | 1,822,296 | -0.12(-0.42%) |
Feb 28, 2014 | 27.54 | 27.79 | 27.51 | 27.74 | 1,470,463 | +0.19(+0.70%) |
Feb 27, 2014 | 27.40 | 27.55 | 27.21 | 27.55 | 1,587,138 | +0.13(+0.49%) |
Feb 26, 2014 | 27.72 | 27.82 | 27.41 | 27.42 | 1,420,151 | -0.24(-0.88%) |
Feb 25, 2014 | 27.72 | 27.78 | 27.51 | 27.66 | 1,541,467 | -0.02(-0.08%) |
Feb 24, 2014 | 27.70 | 27.85 | 27.56 | 27.68 | 1,276,903 | +0.12(+0.42%) |
Feb 21, 2014 | 27.61 | 27.74 | 27.52 | 27.56 | 1,065,585 | -0.07(-0.24%) |
Feb 20, 2014 | 27.28 | 27.66 | 27.28 | 27.63 | 1,285,031 | +0.28(+1.04%) |
Feb 19, 2014 | 27.52 | 27.62 | 27.32 | 27.34 | 1,764,301 | -0.29(-1.04%) |
Feb 18, 2014 | 27.37 | 27.71 | 27.35 | 27.63 | 2,138,080 | +0.27(+0.98%) |
Feb 14, 2014 | 27.06 | 27.37 | 27.37 | 27.37 | 2,405,024 | +0.22(+0.80%) |
Feb 13, 2014 | 26.78 | 27.16 | 26.77 | 27.15 | 1,747,699 | +0.29(+1.07%) |
Feb 12, 2014 | 26.96 | 27.14 | 26.82 | 26.86 | 1,576,193 | -0.13(-0.46%) |
Feb 11, 2014 | 26.68 | 27.02 | 26.56 | 26.99 | 2,181,453 | +0.28(+1.05%) |
Feb 10, 2014 | 26.34 | 26.72 | 26.27 | 26.71 | 2,346,688 | +0.37(+1.40%) |
Feb 07, 2014 | 26.45 | 26.68 | 26.22 | 26.34 | 2,922,870 | -0.01(-0.05%) |
Feb 06, 2014 | 26.58 | 26.63 | 26.25 | 26.35 | 3,870,238 | -0.15(-0.58%) |
Feb 05, 2014 | 26.40 | 26.61 | 26.35 | 26.50 | 3,222,931 | -0.03(-0.13%) |
Feb 04, 2014 | 26.39 | 26.62 | 26.34 | 26.54 | 2,564,033 | +0.20(+0.78%) |